日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 2,432 2,450 2,420 2,440 2,922,500
2012/12/27 2,406 2,446 2,402 2,416 3,692,000
2012/12/26 2,394 2,418 2,385 2,415 2,431,800
2012/12/25 2,387 2,419 2,383 2,392 1,747,200
2012/12/21 2,439 2,445 2,375 2,377 3,811,500
2012/12/20 2,391 2,442 2,375 2,426 4,716,800
2012/12/19 2,343 2,403 2,327 2,393 5,654,700
2012/12/18 2,302 2,353 2,302 2,343 5,936,000
2012/12/17 2,458 2,458 2,351 2,352 4,678,800
2012/12/14 2,432 2,434 2,410 2,421 6,540,700
2012/12/13 2,402 2,427 2,376 2,393 2,608,800
2012/12/12 2,389 2,404 2,376 2,385 2,346,500
2012/12/11 2,380 2,400 2,378 2,382 2,468,600
2012/12/10 2,410 2,417 2,371 2,376 3,190,000
2012/12/07 2,450 2,463 2,424 2,428 2,642,600
2012/12/06 2,427 2,434 2,414 2,426 2,911,700
2012/12/05 2,380 2,417 2,367 2,404 3,291,500
2012/12/04 2,408 2,427 2,375 2,395 3,650,900
2012/12/03 2,431 2,436 2,386 2,386 3,473,100
2012/11/30 2,456 2,479 2,438 2,470 3,493,100
2012/11/29 2,387 2,444 2,387 2,431 2,537,600
2012/11/28 2,415 2,438 2,384 2,384 3,837,900
2012/11/27 2,440 2,494 2,421 2,423 4,036,100
2012/11/26 2,420 2,445 2,393 2,417 3,536,200
2012/11/22 2,410 2,430 2,383 2,401 3,046,400
2012/11/21 2,351 2,386 2,338 2,386 3,009,600
2012/11/20 2,400 2,403 2,343 2,345 5,054,700
2012/11/19 2,373 2,447 2,352 2,411 7,397,700
2012/11/16 2,167 2,263 2,158 2,263 4,365,300
2012/11/15 2,200 2,210 2,150 2,153 3,633,800
2012/11/14 2,162 2,203 2,147 2,196 2,556,000
2012/11/13 2,224 2,224 2,174 2,185 1,785,500
2012/11/12 2,225 2,227 2,211 2,214 1,546,600
2012/11/09 2,237 2,260 2,215 2,247 2,860,300
2012/11/08 2,254 2,263 2,213 2,238 2,048,900
2012/11/07 2,289 2,298 2,232 2,250 2,903,700
2012/11/06 2,262 2,296 2,244 2,282 2,279,300
2012/11/05 2,226 2,262 2,225 2,241 2,142,700
2012/11/02 2,230 2,264 2,223 2,235 2,368,400
2012/11/01 2,272 2,279 2,209 2,217 2,784,200
2012/10/31 2,190 2,270 2,190 2,206 4,830,800
2012/10/30 2,311 2,320 2,239 2,239 2,264,800
2012/10/29 2,309 2,319 2,282 2,294 2,197,500
2012/10/26 2,320 2,343 2,289 2,299 3,273,100
2012/10/25 2,325 2,331 2,305 2,314 1,849,700
2012/10/24 2,321 2,329 2,301 2,318 1,915,500
2012/10/23 2,313 2,332 2,305 2,309 2,749,800
2012/10/22 2,298 2,304 2,252 2,291 3,296,700
2012/10/19 2,293 2,333 2,281 2,315 3,550,000
2012/10/18 2,334 2,355 2,333 2,353 2,707,400
2012/10/17 2,328 2,358 2,315 2,333 4,330,400
2012/10/16 2,344 2,344 2,291 2,335 2,606,800
2012/10/15 2,321 2,342 2,307 2,335 2,826,900
2012/10/12 2,281 2,322 2,248 2,318 5,218,700
2012/10/11 2,200 2,240 2,198 2,231 4,438,800
2012/10/10 2,194 2,198 2,124 2,154 5,105,800
2012/10/09 2,257 2,261 2,226 2,238 5,324,100
2012/10/05 2,282 2,325 2,282 2,299 2,439,500
2012/10/04 2,328 2,334 2,282 2,282 1,481,600
2012/10/03 2,288 2,301 2,271 2,284 1,927,700
2012/10/02 2,300 2,300 2,277 2,285 1,770,400
2012/10/01 2,280 2,295 2,272 2,288 4,148,600
2012/09/28 2,305 2,342 2,294 2,342 4,379,100
2012/09/27 2,250 2,312 2,245 2,304 2,153,500
2012/09/26 2,280 2,310 2,269 2,288 2,579,000
2012/09/25 2,340 2,350 2,319 2,340 2,969,100
2012/09/24 2,336 2,364 2,331 2,348 2,905,500
2012/09/21 2,299 2,364 2,297 2,336 4,833,400
2012/09/20 2,267 2,308 2,252 2,271 3,956,700
2012/09/19 2,253 2,300 2,244 2,260 5,789,400
2012/09/18 2,250 2,257 2,192 2,228 5,752,600
2012/09/14 2,142 2,196 2,125 2,185 6,812,900
2012/09/13 2,158 2,170 2,114 2,125 4,358,000
2012/09/12 2,186 2,199 2,161 2,178 4,436,300
2012/09/11 2,150 2,168 2,127 2,154 5,079,400
2012/09/10 2,200 2,200 2,108 2,112 8,233,400
2012/09/07 2,256 2,295 2,160 2,206 10,504,300
2012/09/06 2,240 2,313 2,235 2,306 4,355,000
2012/09/05 2,260 2,284 2,234 2,245 5,299,600
2012/09/04 2,344 2,355 2,259 2,271 5,051,000
2012/09/03 2,410 2,414 2,358 2,366 2,333,300
2012/08/31 2,372 2,404 2,361 2,361 3,077,500
2012/08/30 2,405 2,417 2,392 2,415 3,051,200
2012/08/29 2,382 2,387 2,354 2,372 2,881,600
2012/08/28 2,370 2,391 2,329 2,335 3,178,900
2012/08/27 2,313 2,372 2,313 2,328 2,425,600
2012/08/24 2,345 2,357 2,306 2,312 5,665,200
2012/08/23 2,405 2,405 2,360 2,379 3,584,600
2012/08/22 2,380 2,451 2,375 2,404 5,270,800
2012/08/21 2,436 2,485 2,396 2,415 5,086,400
2012/08/20 2,442 2,487 2,423 2,456 4,475,400
2012/08/17 2,540 2,554 2,457 2,480 5,178,600
2012/08/16 2,539 2,578 2,513 2,574 4,911,800
2012/08/15 2,530 2,545 2,433 2,439 4,241,700
2012/08/14 2,499 2,572 2,493 2,563 3,641,900
2012/08/13 2,480 2,507 2,468 2,491 2,131,700
2012/08/10 2,455 2,504 2,455 2,479 2,638,500
2012/08/09 2,485 2,531 2,475 2,528 3,799,000
2012/08/08 2,471 2,495 2,455 2,477 2,942,100
2012/08/07 2,490 2,494 2,469 2,476 2,400,800
2012/08/06 2,421 2,458 2,415 2,454 1,832,500
2012/08/03 2,400 2,413 2,386 2,407 2,233,300
2012/08/02 2,450 2,454 2,405 2,433 2,906,400
2012/08/01 2,454 2,486 2,414 2,477 2,329,600
2012/07/31 2,433 2,495 2,423 2,464 2,587,800
2012/07/30 2,363 2,462 2,363 2,445 4,443,600
2012/07/27 2,380 2,413 2,376 2,413 3,001,800
2012/07/26 2,417 2,427 2,386 2,421 3,240,100
2012/07/25 2,399 2,434 2,381 2,415 3,564,000
2012/07/24 2,408 2,423 2,359 2,392 2,388,800
2012/07/23 2,420 2,447 2,405 2,405 1,833,000
2012/07/20 2,445 2,451 2,396 2,411 3,415,800
2012/07/19 2,440 2,479 2,436 2,468 4,231,000
2012/07/18 2,415 2,430 2,391 2,411 3,401,100
2012/07/17 2,375 2,419 2,355 2,418 3,768,100
2012/07/13 2,355 2,379 2,337 2,365 3,753,600
2012/07/12 2,344 2,347 2,296 2,318 2,832,400
2012/07/11 2,250 2,339 2,238 2,336 2,861,300
2012/07/10 2,346 2,347 2,288 2,297 2,525,400
2012/07/09 2,335 2,343 2,308 2,322 2,866,900
2012/07/06 2,349 2,405 2,348 2,353 2,646,800
2012/07/05 2,364 2,387 2,334 2,349 2,487,300
2012/07/04 2,435 2,435 2,383 2,384 3,069,000
2012/07/03 2,400 2,444 2,392 2,437 4,374,400
2012/07/02 2,390 2,390 2,330 2,357 2,338,500
2012/06/29 2,361 2,386 2,326 2,361 4,745,200
2012/06/28 2,369 2,399 2,363 2,393 4,309,600
2012/06/27 2,250 2,311 2,243 2,305 3,122,500
2012/06/27 1 -> 200.00 分割
2012/06/26 442,500 445,500 436,000 444,500 20,958
2012/06/25 443,500 445,000 434,500 435,500 15,304
2012/06/22 448,500 452,500 444,000 445,000 19,310
2012/06/21 459,500 463,000 455,000 455,500 14,126
2012/06/20 449,500 463,000 446,500 463,000 32,882
2012/06/19 449,500 451,000 442,500 445,000 18,132
2012/06/18 451,000 453,500 447,500 451,000 14,695
2012/06/15 445,000 448,000 444,000 446,500 10,111
2012/06/14 453,500 454,500 447,500 450,000 16,482
2012/06/13 439,000 449,000 438,000 449,000 14,863
2012/06/12 430,000 442,500 429,500 442,000 27,991
2012/06/11 430,500 433,500 427,500 433,000 15,142
2012/06/08 433,000 433,000 422,500 426,000 30,953
2012/06/07 422,500 432,000 421,500 431,000 14,963
2012/06/06 422,000 422,500 415,500 421,500 23,961
2012/06/05 426,500 429,500 423,000 424,500 16,557
2012/06/04 431,500 431,500 422,500 427,000 15,615
2012/06/01 423,000 433,500 423,000 432,500 17,758
2012/05/31 435,500 437,000 429,000 437,000 22,003
2012/05/30 441,000 442,500 435,500 437,000 24,069
2012/05/29 450,000 451,500 445,000 447,500 25,915
2012/05/28 452,000 455,500 450,000 451,500 21,602
2012/05/25 440,000 449,500 437,500 447,500 68,042
2012/05/24 424,500 428,000 419,000 425,500 24,154
2012/05/23 427,000 430,000 419,500 421,000 38,395
2012/05/22 412,500 414,000 409,000 413,000 19,665
2012/05/21 410,000 413,500 406,500 411,000 19,977
2012/05/18 407,500 411,000 406,500 407,500 18,407
2012/05/17 421,000 423,500 411,500 414,500 23,099
2012/05/16 419,000 419,500 408,500 415,500 27,956
2012/05/15 420,000 421,500 412,500 415,000 27,469
2012/05/14 435,000 437,500 426,500 428,000 16,831
2012/05/11 436,000 437,000 432,500 434,500 17,436
2012/05/10 436,500 437,000 426,500 434,000 28,928
2012/05/09 444,000 445,000 436,500 443,000 18,423
2012/05/08 451,500 451,500 441,500 444,000 17,609
2012/05/07 449,500 451,000 443,500 446,000 20,149
2012/05/02 447,000 456,500 444,500 446,500 24,647
2012/05/01 444,000 444,000 434,000 436,000 19,376
2012/04/27 451,500 457,000 440,000 443,500 39,480
2012/04/26 462,000 462,500 459,000 460,500 11,162
2012/04/25 457,000 458,500 455,500 456,500 21,444
2012/04/24 451,000 464,000 450,000 463,000 20,744
2012/04/23 453,500 461,000 450,000 451,000 14,231
2012/04/20 463,000 463,000 454,500 456,500 17,587
2012/04/19 475,000 475,000 456,500 458,000 20,071
2012/04/18 472,500 478,500 465,500 470,500 21,720
2012/04/17 468,000 469,000 463,000 465,500 20,202
2012/04/16 466,000 471,500 462,000 465,000 19,628
2012/04/13 458,500 468,500 458,000 466,000 24,997
2012/04/12 460,000 465,500 453,000 453,000 20,097
2012/04/11 462,500 462,500 454,500 454,500 21,798
2012/04/10 470,500 471,500 464,500 465,500 19,981
2012/04/09 461,000 468,000 457,500 464,000 15,193
2012/04/06 471,500 471,500 463,000 464,000 16,058
2012/04/05 477,500 478,500 473,000 476,000 20,673
2012/04/04 483,500 490,500 479,500 479,500 38,073
2012/04/03 476,000 477,000 473,000 473,500 21,011
2012/04/02 468,500 476,500 466,500 470,500 30,390
2012/03/30 470,500 472,000 464,500 466,000 14,992
2012/03/29 465,000 472,500 465,000 472,500 14,669
2012/03/28 468,000 470,500 463,500 470,000 13,900
2012/03/27 463,000 474,500 460,500 474,000 21,752
2012/03/26 454,000 459,500 453,000 456,500 10,683
2012/03/23 450,000 455,000 448,000 452,500 16,879
2012/03/22 454,500 458,000 453,500 455,000 17,722
2012/03/21 460,500 462,000 454,500 459,000 23,883
2012/03/19 455,500 466,000 452,000 464,500 18,248
2012/03/16 455,500 460,000 454,000 455,000 12,355
2012/03/15 457,000 461,500 456,000 460,000 11,875
2012/03/14 460,000 463,000 457,000 457,500 18,861
2012/03/13 456,000 459,000 451,000 451,500 15,668
2012/03/12 455,500 460,000 452,500 456,000 12,964
2012/03/09 455,000 459,000 452,500 452,500 43,909
2012/03/08 434,500 446,500 433,500 445,500 28,798
2012/03/07 415,000 428,000 415,000 427,500 22,492
2012/03/06 430,500 431,500 420,500 421,000 31,156
2012/03/05 432,000 436,000 428,000 434,500 21,696
2012/03/02 437,500 439,000 431,000 433,000 18,604
2012/03/01 436,500 440,500 431,500 439,000 19,679
2012/02/29 431,500 439,000 431,500 432,000 20,929
2012/02/28 436,500 437,500 430,000 433,000 19,386
2012/02/27 437,000 440,000 433,500 436,500 13,175
2012/02/24 429,000 437,500 428,000 435,000 15,519
2012/02/23 432,000 434,000 427,000 428,000 18,315
2012/02/22 434,500 437,500 430,000 432,000 24,523
2012/02/21 437,000 444,000 435,500 439,000 25,793
2012/02/20 436,000 441,500 432,500 440,000 27,707
2012/02/17 429,000 433,000 425,000 429,000 29,021
2012/02/16 419,000 424,500 415,500 417,500 16,581
2012/02/15 416,500 423,000 415,000 418,500 22,886
2012/02/14 409,000 421,000 408,500 419,000 18,408
2012/02/13 412,000 417,000 406,000 411,500 16,699
2012/02/10 424,000 426,000 410,000 410,500 37,338
2012/02/09 419,000 431,000 418,500 430,500 52,401
2012/02/08 414,500 428,000 412,000 414,000 53,653
2012/02/07 399,000 411,000 398,500 406,500 47,176
2012/02/06 396,000 396,500 381,500 385,500 21,935
2012/02/03 379,500 388,500 379,000 386,500 12,595
2012/02/02 382,000 385,500 380,000 385,000 18,892
2012/02/01 380,000 381,000 372,000 373,000 16,711
2012/01/31 381,500 384,500 373,500 375,000 22,755
2012/01/30 380,000 387,500 379,500 383,000 13,435
2012/01/27 385,000 386,500 383,000 383,000 17,635
2012/01/26 384,000 388,000 380,500 384,000 13,702
2012/01/25 385,000 392,500 384,500 386,000 16,355
2012/01/24 381,000 385,000 377,000 383,500 15,284
2012/01/23 379,500 382,000 378,500 380,000 17,420
2012/01/20 393,000 395,500 384,000 384,000 37,587
2012/01/19 387,500 395,500 383,500 384,000 46,916
2012/01/18 405,000 405,500 396,500 397,000 15,607
2012/01/17 405,000 411,500 405,000 405,500 20,617
2012/01/16 393,500 397,500 391,000 394,500 13,386
2012/01/13 408,000 409,500 397,500 399,000 30,829
2012/01/12 398,000 404,000 397,000 401,000 41,609
2012/01/11 389,000 395,500 389,000 395,500 24,494
2012/01/10 381,000 388,500 380,000 387,000 27,303
2012/01/06 373,500 376,000 372,500 376,000 12,890
2012/01/05 373,000 375,500 370,000 370,000 14,296
2012/01/04 373,000 379,000 371,000 378,000 19,025

このページの先頭へ