ＪＴ(2914)の株価時系列情報
ＪＴ(2914)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,400 | 4,400 | 4,336 | 4,336 | 4,765,000 |
| 2025/06/12 | 4,410 | 4,448 | 4,407 | 4,417 | 4,918,200 |
| 2025/06/11 | 4,391 | 4,399 | 4,356 | 4,362 | 3,219,000 |
| 2025/06/10 | 4,365 | 4,404 | 4,352 | 4,401 | 4,213,400 |
| 2025/06/09 | 4,351 | 4,365 | 4,337 | 4,365 | 2,303,300 |
| 2025/06/06 | 4,308 | 4,330 | 4,298 | 4,330 | 2,686,600 |
| 2025/06/05 | 4,350 | 4,360 | 4,280 | 4,287 | 4,769,900 |
| 2025/06/04 | 4,400 | 4,400 | 4,356 | 4,359 | 5,039,700 |
| 2025/06/03 | 4,400 | 4,416 | 4,391 | 4,410 | 2,733,200 |
| 2025/06/02 | 4,433 | 4,437 | 4,390 | 4,411 | 3,580,500 |
| 2025/05/30 | 4,406 | 4,449 | 4,385 | 4,438 | 10,803,900 |
| 2025/05/29 | 4,430 | 4,440 | 4,404 | 4,434 | 3,943,300 |
| 2025/05/28 | 4,450 | 4,450 | 4,415 | 4,439 | 3,298,300 |
| 2025/05/27 | 4,422 | 4,436 | 4,407 | 4,427 | 2,593,300 |
| 2025/05/26 | 4,442 | 4,470 | 4,427 | 4,427 | 2,860,800 |
| 2025/05/23 | 4,420 | 4,448 | 4,397 | 4,448 | 2,865,800 |
| 2025/05/22 | 4,430 | 4,439 | 4,398 | 4,411 | 3,435,400 |
| 2025/05/21 | 4,470 | 4,478 | 4,440 | 4,455 | 3,642,600 |
| 2025/05/20 | 4,486 | 4,491 | 4,448 | 4,477 | 3,851,600 |
| 2025/05/19 | 4,455 | 4,478 | 4,448 | 4,458 | 3,622,200 |
| 2025/05/16 | 4,384 | 4,433 | 4,377 | 4,433 | 3,855,600 |
| 2025/05/15 | 4,341 | 4,355 | 4,305 | 4,348 | 4,487,300 |
| 2025/05/14 | 4,440 | 4,445 | 4,356 | 4,370 | 5,476,400 |
| 2025/05/13 | 4,472 | 4,486 | 4,436 | 4,472 | 5,974,000 |
| 2025/05/12 | 4,569 | 4,569 | 4,493 | 4,506 | 4,963,500 |
| 2025/05/09 | 4,529 | 4,582 | 4,508 | 4,569 | 6,859,300 |
| 2025/05/08 | 4,572 | 4,595 | 4,492 | 4,559 | 9,752,600 |
| 2025/05/07 | 4,489 | 4,549 | 4,464 | 4,502 | 8,436,800 |
| 2025/05/02 | 4,443 | 4,488 | 4,433 | 4,488 | 6,879,400 |
| 2025/05/01 | 4,400 | 4,450 | 4,385 | 4,440 | 4,887,000 |
| 2025/04/30 | 4,400 | 4,430 | 4,388 | 4,407 | 5,297,200 |
| 2025/04/28 | 4,370 | 4,389 | 4,357 | 4,382 | 3,544,100 |
| 2025/04/25 | 4,341 | 4,385 | 4,341 | 4,354 | 4,678,700 |
| 2025/04/24 | 4,390 | 4,407 | 4,333 | 4,341 | 6,521,000 |
| 2025/04/23 | 4,298 | 4,416 | 4,297 | 4,416 | 9,814,900 |
| 2025/04/22 | 4,240 | 4,264 | 4,217 | 4,262 | 3,499,700 |
| 2025/04/21 | 4,245 | 4,254 | 4,219 | 4,240 | 2,521,100 |
| 2025/04/18 | 4,251 | 4,258 | 4,240 | 4,250 | 3,010,000 |
| 2025/04/17 | 4,190 | 4,255 | 4,187 | 4,250 | 5,775,500 |
| 2025/04/16 | 4,192 | 4,205 | 4,168 | 4,201 | 4,390,100 |
| 2025/04/15 | 4,190 | 4,209 | 4,175 | 4,209 | 5,114,800 |
| 2025/04/14 | 4,135 | 4,180 | 4,113 | 4,155 | 4,937,200 |
| 2025/04/11 | 4,060 | 4,104 | 4,056 | 4,089 | 5,677,100 |
| 2025/04/10 | 4,110 | 4,160 | 4,064 | 4,150 | 7,735,400 |
| 2025/04/09 | 4,018 | 4,038 | 3,962 | 4,005 | 6,307,800 |
| 2025/04/08 | 3,919 | 4,044 | 3,889 | 4,027 | 8,036,100 |
| 2025/04/07 | 3,788 | 3,919 | 3,761 | 3,849 | 10,828,200 |
| 2025/04/04 | 3,981 | 4,080 | 3,976 | 4,066 | 8,171,400 |
| 2025/04/03 | 3,998 | 4,077 | 3,994 | 4,048 | 5,865,200 |
| 2025/04/02 | 4,163 | 4,163 | 4,103 | 4,120 | 4,288,800 |
| 2025/04/01 | 4,155 | 4,192 | 4,140 | 4,158 | 4,866,000 |
| 2025/03/31 | 4,150 | 4,159 | 4,096 | 4,114 | 6,954,800 |
| 2025/03/28 | 4,185 | 4,200 | 4,155 | 4,199 | 5,588,100 |
| 2025/03/27 | 4,157 | 4,175 | 4,136 | 4,175 | 5,025,400 |
| 2025/03/26 | 4,161 | 4,182 | 4,141 | 4,149 | 5,215,200 |
| 2025/03/25 | 4,100 | 4,143 | 4,092 | 4,135 | 6,825,400 |
| 2025/03/24 | 4,074 | 4,080 | 4,044 | 4,060 | 2,568,700 |
| 2025/03/21 | 4,037 | 4,071 | 4,022 | 4,060 | 5,235,300 |
| 2025/03/19 | 4,029 | 4,069 | 4,012 | 4,053 | 4,006,100 |
| 2025/03/18 | 3,986 | 4,029 | 3,983 | 4,028 | 5,495,700 |
| 2025/03/17 | 3,908 | 3,945 | 3,905 | 3,944 | 2,969,600 |
| 2025/03/14 | 3,913 | 3,933 | 3,901 | 3,910 | 4,008,500 |
| 2025/03/13 | 3,864 | 3,887 | 3,856 | 3,887 | 3,425,600 |
| 2025/03/12 | 3,838 | 3,865 | 3,826 | 3,864 | 2,942,000 |
| 2025/03/11 | 3,862 | 3,881 | 3,810 | 3,857 | 3,662,900 |
| 2025/03/10 | 3,870 | 3,874 | 3,843 | 3,865 | 2,512,800 |
| 2025/03/07 | 3,840 | 3,870 | 3,823 | 3,863 | 3,575,400 |
| 2025/03/06 | 3,870 | 3,880 | 3,856 | 3,858 | 2,699,200 |
| 2025/03/05 | 3,840 | 3,868 | 3,818 | 3,861 | 5,257,100 |
| 2025/03/04 | 3,828 | 3,839 | 3,796 | 3,819 | 4,065,500 |
| 2025/03/03 | 3,773 | 3,811 | 3,766 | 3,811 | 3,549,200 |
| 2025/02/28 | 3,751 | 3,778 | 3,738 | 3,750 | 4,987,800 |
| 2025/02/27 | 3,731 | 3,747 | 3,716 | 3,747 | 3,596,800 |
| 2025/02/26 | 3,782 | 3,786 | 3,726 | 3,750 | 3,517,300 |
| 2025/02/25 | 3,735 | 3,775 | 3,723 | 3,767 | 3,593,200 |
| 2025/02/21 | 3,713 | 3,752 | 3,709 | 3,727 | 3,759,800 |
| 2025/02/20 | 3,715 | 3,722 | 3,700 | 3,713 | 3,891,000 |
| 2025/02/19 | 3,757 | 3,782 | 3,723 | 3,724 | 3,773,300 |
| 2025/02/18 | 3,750 | 3,778 | 3,726 | 3,761 | 5,029,000 |
| 2025/02/17 | 3,834 | 3,838 | 3,771 | 3,771 | 6,825,200 |
| 2025/02/14 | 3,888 | 3,888 | 3,828 | 3,833 | 10,131,400 |
| 2025/02/13 | 3,950 | 3,969 | 3,937 | 3,952 | 3,513,800 |
| 2025/02/12 | 3,932 | 3,948 | 3,919 | 3,929 | 3,094,600 |
| 2025/02/10 | 3,925 | 3,939 | 3,904 | 3,905 | 1,810,300 |
| 2025/02/07 | 3,932 | 3,943 | 3,906 | 3,921 | 2,296,200 |
| 2025/02/06 | 3,925 | 3,936 | 3,911 | 3,924 | 2,714,200 |
| 2025/02/05 | 3,965 | 3,974 | 3,929 | 3,934 | 2,610,000 |
| 2025/02/04 | 3,996 | 4,004 | 3,955 | 3,965 | 2,652,600 |
| 2025/02/03 | 3,935 | 3,979 | 3,895 | 3,960 | 3,951,400 |
| 2025/01/31 | 3,990 | 3,993 | 3,968 | 3,973 | 2,677,200 |
| 2025/01/30 | 4,004 | 4,008 | 3,981 | 4,001 | 2,453,800 |
| 2025/01/29 | 4,000 | 4,030 | 3,995 | 4,005 | 2,609,900 |
| 2025/01/28 | 3,958 | 4,016 | 3,953 | 3,996 | 4,339,600 |
| 2025/01/27 | 3,910 | 3,962 | 3,905 | 3,952 | 3,249,600 |
| 2025/01/24 | 3,906 | 3,927 | 3,878 | 3,882 | 4,073,800 |
| 2025/01/23 | 3,890 | 3,904 | 3,880 | 3,890 | 2,657,500 |
| 2025/01/22 | 3,888 | 3,911 | 3,887 | 3,893 | 2,388,200 |
| 2025/01/21 | 3,901 | 3,918 | 3,871 | 3,877 | 2,420,800 |
| 2025/01/20 | 3,870 | 3,904 | 3,868 | 3,874 | 2,785,600 |
| 2025/01/17 | 3,897 | 3,900 | 3,839 | 3,866 | 5,324,400 |
| 2025/01/16 | 3,934 | 3,940 | 3,902 | 3,902 | 3,642,700 |
| 2025/01/15 | 3,932 | 3,957 | 3,921 | 3,945 | 4,132,800 |
| 2025/01/14 | 3,940 | 3,941 | 3,878 | 3,902 | 5,602,400 |
| 2025/01/10 | 3,960 | 3,972 | 3,940 | 3,945 | 3,921,700 |
| 2025/01/09 | 3,936 | 3,974 | 3,926 | 3,963 | 4,950,700 |
| 2025/01/08 | 4,001 | 4,008 | 3,941 | 3,942 | 9,182,200 |
| 2025/01/07 | 4,050 | 4,054 | 4,001 | 4,009 | 6,554,300 |
| 2025/01/06 | 4,075 | 4,076 | 4,037 | 4,049 | 6,195,800 |
| 2024/12/30 | 4,089 | 4,118 | 4,076 | 4,080 | 5,282,000 |
| 2024/12/27 | 4,045 | 4,098 | 4,043 | 4,088 | 8,759,300 |
| 2024/12/26 | 4,111 | 4,141 | 4,108 | 4,132 | 9,784,700 |
| 2024/12/25 | 4,140 | 4,144 | 4,100 | 4,120 | 6,886,700 |
| 2024/12/24 | 4,135 | 4,139 | 4,120 | 4,135 | 4,796,900 |
| 2024/12/23 | 4,140 | 4,149 | 4,115 | 4,123 | 5,816,800 |
| 2024/12/20 | 4,175 | 4,191 | 4,129 | 4,143 | 11,175,200 |
| 2024/12/19 | 4,110 | 4,174 | 4,110 | 4,158 | 4,049,200 |
| 2024/12/18 | 4,163 | 4,173 | 4,148 | 4,154 | 3,345,500 |
| 2024/12/17 | 4,170 | 4,190 | 4,160 | 4,160 | 3,435,400 |
| 2024/12/16 | 4,175 | 4,185 | 4,160 | 4,170 | 3,374,200 |
| 2024/12/13 | 4,175 | 4,209 | 4,168 | 4,173 | 6,915,300 |
| 2024/12/12 | 4,210 | 4,224 | 4,199 | 4,215 | 4,573,400 |
| 2024/12/11 | 4,202 | 4,210 | 4,168 | 4,185 | 4,296,700 |
| 2024/12/10 | 4,220 | 4,227 | 4,194 | 4,195 | 4,780,500 |
| 2024/12/09 | 4,213 | 4,227 | 4,201 | 4,206 | 3,503,100 |
| 2024/12/06 | 4,220 | 4,232 | 4,202 | 4,213 | 3,337,400 |
| 2024/12/05 | 4,211 | 4,222 | 4,202 | 4,213 | 2,896,300 |
| 2024/12/04 | 4,244 | 4,252 | 4,201 | 4,201 | 4,115,000 |
| 2024/12/03 | 4,232 | 4,252 | 4,228 | 4,231 | 4,114,300 |
| 2024/12/02 | 4,217 | 4,239 | 4,195 | 4,221 | 4,187,000 |
| 2024/11/29 | 4,238 | 4,250 | 4,215 | 4,219 | 3,484,300 |
| 2024/11/28 | 4,230 | 4,258 | 4,224 | 4,258 | 2,422,900 |
| 2024/11/27 | 4,269 | 4,284 | 4,230 | 4,243 | 3,322,400 |
| 2024/11/26 | 4,240 | 4,253 | 4,211 | 4,253 | 3,205,100 |
| 2024/11/25 | 4,260 | 4,278 | 4,247 | 4,247 | 4,425,700 |
| 2024/11/22 | 4,210 | 4,273 | 4,206 | 4,236 | 3,834,600 |
| 2024/11/21 | 4,202 | 4,217 | 4,197 | 4,204 | 2,032,700 |
| 2024/11/20 | 4,203 | 4,225 | 4,191 | 4,196 | 2,581,300 |
| 2024/11/19 | 4,191 | 4,209 | 4,182 | 4,195 | 2,236,700 |
| 2024/11/18 | 4,170 | 4,186 | 4,156 | 4,170 | 2,221,600 |
| 2024/11/15 | 4,175 | 4,200 | 4,171 | 4,187 | 2,505,600 |
| 2024/11/14 | 4,184 | 4,198 | 4,161 | 4,161 | 2,812,300 |
| 2024/11/13 | 4,210 | 4,223 | 4,165 | 4,166 | 3,713,300 |
| 2024/11/12 | 4,217 | 4,230 | 4,197 | 4,204 | 3,097,300 |
| 2024/11/11 | 4,195 | 4,236 | 4,195 | 4,203 | 2,802,600 |
| 2024/11/08 | 4,221 | 4,243 | 4,200 | 4,200 | 4,146,400 |
| 2024/11/07 | 4,163 | 4,229 | 4,155 | 4,225 | 5,500,400 |
| 2024/11/06 | 4,117 | 4,176 | 4,116 | 4,123 | 4,420,400 |
| 2024/11/05 | 4,131 | 4,145 | 4,109 | 4,112 | 3,812,000 |
| 2024/11/01 | 4,151 | 4,174 | 4,105 | 4,125 | 9,334,900 |
| 2024/10/31 | 4,265 | 4,293 | 4,253 | 4,281 | 5,008,500 |
| 2024/10/30 | 4,215 | 4,282 | 4,213 | 4,260 | 7,312,300 |
| 2024/10/29 | 4,142 | 4,223 | 4,142 | 4,223 | 4,046,400 |
| 2024/10/28 | 4,080 | 4,157 | 4,067 | 4,133 | 3,897,600 |
| 2024/10/25 | 4,130 | 4,143 | 4,084 | 4,089 | 3,172,800 |
| 2024/10/24 | 4,100 | 4,148 | 4,097 | 4,144 | 3,398,700 |
| 2024/10/23 | 4,104 | 4,159 | 4,103 | 4,130 | 4,811,600 |
| 2024/10/22 | 4,105 | 4,141 | 4,052 | 4,089 | 6,008,000 |
| 2024/10/21 | 4,194 | 4,196 | 4,025 | 4,094 | 14,756,400 |
| 2024/10/18 | 4,290 | 4,290 | 4,246 | 4,250 | 2,869,000 |
| 2024/10/17 | 4,260 | 4,295 | 4,258 | 4,281 | 2,765,500 |
| 2024/10/16 | 4,263 | 4,317 | 4,246 | 4,259 | 3,431,400 |
| 2024/10/15 | 4,347 | 4,353 | 4,282 | 4,283 | 4,110,200 |
| 2024/10/11 | 4,357 | 4,362 | 4,320 | 4,320 | 3,856,900 |
| 2024/10/10 | 4,340 | 4,392 | 4,333 | 4,366 | 4,782,900 |
| 2024/10/09 | 4,319 | 4,328 | 4,294 | 4,311 | 2,206,400 |
| 2024/10/08 | 4,319 | 4,320 | 4,286 | 4,288 | 3,317,400 |
| 2024/10/07 | 4,330 | 4,351 | 4,293 | 4,333 | 4,273,700 |
| 2024/10/04 | 4,237 | 4,284 | 4,234 | 4,281 | 3,836,600 |
| 2024/10/03 | 4,268 | 4,294 | 4,232 | 4,247 | 4,156,700 |
| 2024/10/02 | 4,229 | 4,254 | 4,190 | 4,207 | 4,243,700 |
| 2024/10/01 | 4,220 | 4,260 | 4,203 | 4,241 | 3,915,600 |
| 2024/09/30 | 4,130 | 4,229 | 4,130 | 4,179 | 8,439,900 |
| 2024/09/27 | 4,282 | 4,314 | 4,238 | 4,314 | 5,747,000 |
| 2024/09/26 | 4,156 | 4,224 | 4,139 | 4,224 | 5,283,900 |
| 2024/09/25 | 4,170 | 4,178 | 4,125 | 4,126 | 2,767,000 |
| 2024/09/24 | 4,132 | 4,187 | 4,123 | 4,170 | 3,754,600 |
| 2024/09/20 | 4,134 | 4,141 | 4,084 | 4,094 | 4,247,800 |
| 2024/09/19 | 4,100 | 4,135 | 4,091 | 4,093 | 3,402,000 |
| 2024/09/18 | 4,071 | 4,087 | 4,020 | 4,055 | 2,641,100 |
| 2024/09/17 | 4,100 | 4,110 | 4,015 | 4,070 | 3,606,600 |
| 2024/09/13 | 4,136 | 4,136 | 4,083 | 4,094 | 3,173,900 |
| 2024/09/12 | 4,160 | 4,169 | 4,105 | 4,129 | 3,393,300 |
| 2024/09/11 | 4,167 | 4,181 | 4,070 | 4,099 | 3,994,400 |
| 2024/09/10 | 4,212 | 4,248 | 4,196 | 4,207 | 3,330,400 |
| 2024/09/09 | 4,100 | 4,206 | 4,100 | 4,206 | 3,483,800 |
| 2024/09/06 | 4,195 | 4,210 | 4,147 | 4,173 | 2,841,500 |
| 2024/09/05 | 4,101 | 4,213 | 4,101 | 4,190 | 3,429,200 |
| 2024/09/04 | 4,150 | 4,188 | 4,138 | 4,157 | 3,826,400 |
| 2024/09/03 | 4,201 | 4,228 | 4,190 | 4,204 | 1,802,600 |
| 2024/09/02 | 4,223 | 4,231 | 4,175 | 4,190 | 2,151,500 |
| 2024/08/30 | 4,202 | 4,220 | 4,190 | 4,203 | 4,385,000 |
| 2024/08/29 | 4,199 | 4,218 | 4,185 | 4,214 | 2,592,600 |
| 2024/08/28 | 4,170 | 4,203 | 4,164 | 4,199 | 2,508,200 |
| 2024/08/27 | 4,153 | 4,170 | 4,148 | 4,170 | 2,274,100 |
| 2024/08/26 | 4,185 | 4,188 | 4,125 | 4,154 | 3,355,000 |
| 2024/08/23 | 4,197 | 4,238 | 4,187 | 4,218 | 4,125,100 |
| 2024/08/22 | 4,159 | 4,215 | 4,140 | 4,165 | 4,573,500 |
| 2024/08/21 | 4,070 | 4,107 | 4,055 | 4,107 | 3,213,900 |
| 2024/08/20 | 4,131 | 4,147 | 4,089 | 4,121 | 3,794,300 |
| 2024/08/19 | 4,153 | 4,167 | 4,114 | 4,117 | 3,520,600 |