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 |
---|---|---|---|---|---|
2018/12/28 | 2,573 | 2,623 | 2,561 | 2,617 | 5,618,300 |
2018/12/27 | 2,562 | 2,615 | 2,536 | 2,606 | 9,224,500 |
2018/12/26 | 2,528 | 2,557 | 2,481 | 2,512 | 9,382,500 |
2018/12/25 | 2,595 | 2,633 | 2,571 | 2,587 | 14,377,400 |
2018/12/21 | 2,740 | 2,740 | 2,681 | 2,682 | 15,092,900 |
2018/12/20 | 2,801 | 2,806 | 2,751 | 2,758 | 12,378,500 |
2018/12/19 | 2,831 | 2,833 | 2,803 | 2,810 | 7,639,700 |
2018/12/18 | 2,851 | 2,862 | 2,831 | 2,831 | 6,794,700 |
2018/12/17 | 2,861 | 2,873 | 2,846 | 2,871 | 4,660,900 |
2018/12/14 | 2,863 | 2,888 | 2,858 | 2,859 | 6,726,900 |
2018/12/13 | 2,857 | 2,884 | 2,853 | 2,879 | 4,750,100 |
2018/12/12 | 2,831 | 2,864 | 2,826 | 2,854 | 6,327,600 |
2018/12/11 | 2,816 | 2,831 | 2,807 | 2,815 | 5,150,900 |
2018/12/10 | 2,816 | 2,820 | 2,801 | 2,804 | 8,791,200 |
2018/12/07 | 2,830 | 2,856 | 2,816 | 2,853 | 7,311,300 |
2018/12/06 | 2,852 | 2,859 | 2,814 | 2,819 | 8,713,100 |
2018/12/05 | 2,826 | 2,872 | 2,821 | 2,861 | 5,136,900 |
2018/12/04 | 2,873 | 2,874 | 2,839 | 2,840 | 5,679,300 |
2018/12/03 | 2,845 | 2,876 | 2,839 | 2,862 | 6,967,300 |
2018/11/30 | 2,847 | 2,848 | 2,822 | 2,824 | 7,068,800 |
2018/11/29 | 2,836 | 2,848 | 2,828 | 2,830 | 4,624,400 |
2018/11/28 | 2,836 | 2,845 | 2,823 | 2,837 | 5,014,800 |
2018/11/27 | 2,820 | 2,827 | 2,817 | 2,818 | 4,703,500 |
2018/11/26 | 2,841 | 2,852 | 2,816 | 2,819 | 5,500,800 |
2018/11/22 | 2,806 | 2,839 | 2,804 | 2,838 | 3,907,300 |
2018/11/21 | 2,817 | 2,832 | 2,804 | 2,816 | 4,317,700 |
2018/11/20 | 2,816 | 2,833 | 2,809 | 2,829 | 3,836,700 |
2018/11/19 | 2,809 | 2,823 | 2,806 | 2,820 | 3,465,400 |
2018/11/16 | 2,815 | 2,829 | 2,811 | 2,818 | 4,030,700 |
2018/11/15 | 2,819 | 2,829 | 2,800 | 2,823 | 6,691,600 |
2018/11/14 | 2,835 | 2,851 | 2,828 | 2,828 | 3,786,400 |
2018/11/13 | 2,843 | 2,852 | 2,820 | 2,834 | 6,001,800 |
2018/11/12 | 2,849 | 2,881 | 2,848 | 2,871 | 4,506,100 |
2018/11/09 | 2,850 | 2,868 | 2,841 | 2,848 | 5,296,300 |
2018/11/08 | 2,829 | 2,851 | 2,815 | 2,847 | 6,519,100 |
2018/11/07 | 2,842 | 2,849 | 2,800 | 2,801 | 12,145,800 |
2018/11/06 | 2,847 | 2,862 | 2,835 | 2,846 | 6,071,800 |
2018/11/05 | 2,871 | 2,876 | 2,849 | 2,849 | 7,379,200 |
2018/11/02 | 2,887 | 2,894 | 2,857 | 2,866 | 6,645,400 |
2018/11/01 | 2,900 | 2,910 | 2,862 | 2,862 | 9,100,300 |
2018/10/31 | 2,919 | 2,925 | 2,897 | 2,907 | 6,744,300 |
2018/10/30 | 2,897 | 2,944 | 2,896 | 2,924 | 5,543,800 |
2018/10/29 | 2,908 | 2,925 | 2,901 | 2,901 | 3,150,300 |
2018/10/26 | 2,910 | 2,926 | 2,892 | 2,908 | 4,730,100 |
2018/10/25 | 2,893 | 2,943 | 2,892 | 2,911 | 5,617,600 |
2018/10/24 | 2,895 | 2,948 | 2,891 | 2,943 | 5,976,200 |
2018/10/23 | 2,925 | 2,926 | 2,884 | 2,884 | 6,117,400 |
2018/10/22 | 2,936 | 2,964 | 2,933 | 2,955 | 4,759,800 |
2018/10/19 | 2,955 | 2,955 | 2,923 | 2,936 | 5,983,800 |
2018/10/18 | 2,924 | 2,967 | 2,918 | 2,961 | 4,947,900 |
2018/10/17 | 2,900 | 2,919 | 2,884 | 2,919 | 4,734,900 |
2018/10/16 | 2,858 | 2,886 | 2,850 | 2,879 | 5,576,600 |
2018/10/15 | 2,873 | 2,876 | 2,850 | 2,850 | 6,405,700 |
2018/10/12 | 2,880 | 2,891 | 2,868 | 2,870 | 9,402,100 |
2018/10/11 | 2,914 | 2,914 | 2,890 | 2,890 | 11,148,300 |
2018/10/10 | 2,929 | 2,974 | 2,922 | 2,952 | 5,677,800 |
2018/10/09 | 2,940 | 2,948 | 2,907 | 2,918 | 6,311,000 |
2018/10/05 | 2,952 | 2,966 | 2,936 | 2,941 | 4,506,500 |
2018/10/04 | 2,989 | 2,994 | 2,952 | 2,954 | 4,944,400 |
2018/10/03 | 3,004 | 3,010 | 2,962 | 2,969 | 4,208,300 |
2018/10/02 | 2,950 | 2,997 | 2,941 | 2,993 | 6,142,700 |
2018/10/01 | 2,932 | 2,959 | 2,926 | 2,941 | 4,873,900 |
2018/09/28 | 2,964 | 2,985 | 2,955 | 2,966 | 5,251,200 |
2018/09/27 | 2,970 | 2,983 | 2,928 | 2,929 | 5,499,500 |
2018/09/26 | 2,956 | 2,964 | 2,934 | 2,960 | 5,513,800 |
2018/09/25 | 2,923 | 2,955 | 2,907 | 2,952 | 7,060,900 |
2018/09/21 | 2,923 | 2,938 | 2,908 | 2,930 | 8,822,700 |
2018/09/20 | 2,990 | 2,990 | 2,916 | 2,927 | 7,005,200 |
2018/09/19 | 2,999 | 3,000 | 2,982 | 2,990 | 4,630,600 |
2018/09/18 | 2,962 | 2,992 | 2,952 | 2,990 | 4,619,900 |
2018/09/14 | 3,005 | 3,005 | 2,955 | 2,964 | 6,238,500 |
2018/09/13 | 2,980 | 2,994 | 2,968 | 2,988 | 5,821,300 |
2018/09/12 | 2,944 | 2,951 | 2,910 | 2,944 | 4,519,500 |
2018/09/11 | 2,868 | 2,919 | 2,862 | 2,915 | 5,180,400 |
2018/09/10 | 2,860 | 2,876 | 2,850 | 2,867 | 4,210,700 |
2018/09/07 | 2,889 | 2,895 | 2,850 | 2,866 | 5,844,200 |
2018/09/06 | 2,910 | 2,920 | 2,889 | 2,889 | 5,169,600 |
2018/09/05 | 2,929 | 2,937 | 2,908 | 2,910 | 3,957,400 |
2018/09/04 | 2,916 | 2,929 | 2,905 | 2,920 | 3,866,900 |
2018/09/03 | 2,921 | 2,929 | 2,906 | 2,909 | 3,950,100 |
2018/08/31 | 2,936 | 2,941 | 2,921 | 2,922 | 4,780,700 |
2018/08/30 | 2,982 | 2,982 | 2,937 | 2,939 | 7,565,100 |
2018/08/29 | 2,978 | 2,990 | 2,954 | 2,972 | 4,377,500 |
2018/08/28 | 2,988 | 2,998 | 2,963 | 2,978 | 5,331,900 |
2018/08/27 | 3,008 | 3,011 | 2,991 | 2,993 | 3,982,400 |
2018/08/24 | 3,041 | 3,045 | 3,008 | 3,008 | 2,292,500 |
2018/08/23 | 3,025 | 3,046 | 3,005 | 3,007 | 3,387,200 |
2018/08/22 | 3,023 | 3,045 | 3,012 | 3,017 | 2,810,500 |
2018/08/21 | 3,058 | 3,072 | 3,045 | 3,048 | 2,418,900 |
2018/08/20 | 3,080 | 3,094 | 3,056 | 3,058 | 2,656,500 |
2018/08/17 | 3,150 | 3,159 | 3,093 | 3,093 | 4,076,400 |
2018/08/16 | 3,055 | 3,121 | 3,032 | 3,108 | 7,194,600 |
2018/08/15 | 3,001 | 3,053 | 2,985 | 3,052 | 5,218,300 |
2018/08/14 | 2,996 | 3,036 | 2,986 | 3,031 | 4,953,000 |
2018/08/13 | 3,044 | 3,044 | 2,981 | 2,993 | 5,397,000 |
2018/08/10 | 3,085 | 3,094 | 3,063 | 3,064 | 3,251,500 |
2018/08/09 | 3,107 | 3,110 | 3,080 | 3,088 | 2,214,500 |
2018/08/08 | 3,133 | 3,148 | 3,111 | 3,117 | 3,064,500 |
2018/08/07 | 3,075 | 3,153 | 3,064 | 3,143 | 3,490,700 |
2018/08/06 | 3,112 | 3,119 | 3,082 | 3,082 | 2,654,500 |
2018/08/03 | 3,150 | 3,154 | 3,090 | 3,101 | 3,654,500 |
2018/08/02 | 3,072 | 3,196 | 3,062 | 3,147 | 6,144,700 |
2018/08/01 | 3,184 | 3,186 | 3,125 | 3,128 | 4,680,100 |
2018/07/31 | 3,175 | 3,188 | 3,146 | 3,176 | 7,079,800 |
2018/07/30 | 3,149 | 3,161 | 3,130 | 3,148 | 9,598,600 |
2018/07/27 | 3,110 | 3,156 | 3,107 | 3,149 | 8,738,800 |
2018/07/26 | 3,034 | 3,107 | 3,025 | 3,092 | 8,006,400 |
2018/07/25 | 3,033 | 3,033 | 2,998 | 3,001 | 2,772,000 |
2018/07/24 | 3,030 | 3,045 | 3,006 | 3,012 | 3,612,900 |
2018/07/23 | 2,979 | 3,024 | 2,978 | 3,014 | 4,890,500 |
2018/07/20 | 2,946 | 2,980 | 2,945 | 2,979 | 5,502,200 |
2018/07/19 | 2,926 | 2,963 | 2,902 | 2,940 | 5,661,100 |
2018/07/18 | 3,026 | 3,026 | 2,925 | 2,925 | 10,407,700 |
2018/07/17 | 3,001 | 3,059 | 2,999 | 3,035 | 6,381,700 |
2018/07/13 | 2,972 | 3,023 | 2,971 | 2,985 | 5,547,700 |
2018/07/12 | 2,980 | 3,008 | 2,964 | 2,964 | 4,573,100 |
2018/07/11 | 3,000 | 3,023 | 2,971 | 2,979 | 4,575,300 |
2018/07/10 | 3,032 | 3,047 | 3,003 | 3,003 | 4,341,700 |
2018/07/09 | 3,050 | 3,056 | 3,019 | 3,024 | 4,268,700 |
2018/07/06 | 3,040 | 3,060 | 3,029 | 3,039 | 4,621,600 |
2018/07/05 | 3,051 | 3,054 | 2,993 | 3,001 | 4,459,100 |
2018/07/04 | 3,020 | 3,042 | 3,011 | 3,038 | 4,168,900 |
2018/07/03 | 3,038 | 3,046 | 3,006 | 3,023 | 5,796,600 |
2018/07/02 | 3,065 | 3,081 | 3,006 | 3,013 | 5,382,200 |
2018/06/29 | 3,050 | 3,096 | 3,041 | 3,095 | 6,057,200 |
2018/06/28 | 3,019 | 3,042 | 3,010 | 3,032 | 6,306,400 |
2018/06/27 | 3,027 | 3,076 | 3,012 | 3,048 | 8,428,400 |
2018/06/26 | 3,200 | 3,205 | 3,166 | 3,172 | 8,306,400 |
2018/06/25 | 3,220 | 3,243 | 3,201 | 3,211 | 7,572,300 |
2018/06/22 | 3,179 | 3,244 | 3,170 | 3,214 | 13,703,100 |
2018/06/21 | 3,159 | 3,189 | 3,155 | 3,180 | 5,526,200 |
2018/06/20 | 3,125 | 3,151 | 3,080 | 3,143 | 6,493,900 |
2018/06/19 | 3,198 | 3,208 | 3,109 | 3,122 | 8,421,500 |
2018/06/18 | 3,180 | 3,198 | 3,168 | 3,182 | 7,809,900 |
2018/06/15 | 3,150 | 3,168 | 3,141 | 3,165 | 7,399,800 |
2018/06/14 | 3,105 | 3,139 | 3,102 | 3,125 | 6,567,600 |
2018/06/13 | 3,072 | 3,108 | 3,072 | 3,102 | 6,933,000 |
2018/06/12 | 3,050 | 3,075 | 3,033 | 3,053 | 9,195,600 |
2018/06/11 | 3,023 | 3,035 | 2,999 | 3,021 | 4,806,200 |
2018/06/08 | 2,996 | 3,005 | 2,980 | 2,980 | 4,984,900 |
2018/06/07 | 2,989 | 3,007 | 2,975 | 3,002 | 6,373,300 |
2018/06/06 | 2,960 | 2,997 | 2,959 | 2,974 | 6,013,000 |
2018/06/05 | 2,930 | 2,944 | 2,922 | 2,936 | 4,134,900 |
2018/06/04 | 2,928 | 2,935 | 2,906 | 2,930 | 4,617,400 |
2018/06/01 | 2,936 | 2,941 | 2,903 | 2,903 | 5,689,100 |
2018/05/31 | 2,929 | 2,942 | 2,913 | 2,936 | 6,932,900 |
2018/05/30 | 2,911 | 2,913 | 2,901 | 2,902 | 6,015,300 |
2018/05/29 | 2,936 | 2,942 | 2,927 | 2,934 | 3,989,900 |
2018/05/28 | 2,933 | 2,951 | 2,919 | 2,936 | 4,125,800 |
2018/05/25 | 2,940 | 2,942 | 2,921 | 2,927 | 5,305,300 |
2018/05/24 | 2,953 | 2,974 | 2,947 | 2,950 | 5,672,500 |
2018/05/23 | 2,968 | 2,968 | 2,942 | 2,950 | 5,861,100 |
2018/05/22 | 2,990 | 2,995 | 2,968 | 2,968 | 6,493,500 |
2018/05/21 | 3,007 | 3,012 | 2,985 | 2,986 | 6,313,000 |
2018/05/18 | 3,051 | 3,052 | 3,020 | 3,025 | 4,386,700 |
2018/05/17 | 3,050 | 3,053 | 3,039 | 3,040 | 3,958,100 |
2018/05/16 | 3,041 | 3,053 | 3,038 | 3,043 | 3,576,900 |
2018/05/15 | 3,060 | 3,060 | 3,035 | 3,053 | 4,946,600 |
2018/05/14 | 3,034 | 3,038 | 3,015 | 3,038 | 3,840,100 |
2018/05/11 | 3,000 | 3,010 | 2,995 | 3,006 | 3,805,600 |
2018/05/10 | 3,008 | 3,016 | 2,984 | 2,994 | 4,495,100 |
2018/05/09 | 3,050 | 3,055 | 2,988 | 2,994 | 7,199,200 |
2018/05/08 | 3,050 | 3,060 | 3,043 | 3,050 | 4,538,100 |
2018/05/07 | 3,060 | 3,065 | 3,010 | 3,048 | 5,503,400 |
2018/05/02 | 2,986 | 3,058 | 2,986 | 3,050 | 11,897,100 |
2018/05/01 | 2,915 | 2,916 | 2,868 | 2,886 | 7,184,700 |
2018/04/27 | 2,957 | 2,969 | 2,927 | 2,937 | 5,163,700 |
2018/04/26 | 2,904 | 2,960 | 2,901 | 2,952 | 7,380,500 |
2018/04/25 | 2,858 | 2,897 | 2,854 | 2,895 | 5,515,800 |
2018/04/24 | 2,901 | 2,906 | 2,859 | 2,859 | 7,216,200 |
2018/04/23 | 2,872 | 2,883 | 2,860 | 2,863 | 6,685,000 |
2018/04/20 | 2,913 | 2,915 | 2,878 | 2,892 | 11,109,900 |
2018/04/19 | 2,961 | 2,980 | 2,952 | 2,963 | 4,574,600 |
2018/04/18 | 2,977 | 2,983 | 2,961 | 2,965 | 4,124,700 |
2018/04/17 | 2,987 | 3,009 | 2,975 | 2,976 | 3,367,300 |
2018/04/16 | 2,955 | 2,980 | 2,950 | 2,976 | 3,327,100 |
2018/04/13 | 2,952 | 2,981 | 2,948 | 2,957 | 3,600,400 |
2018/04/12 | 2,975 | 2,980 | 2,946 | 2,955 | 3,710,500 |
2018/04/11 | 2,978 | 2,988 | 2,961 | 2,965 | 3,955,100 |
2018/04/10 | 2,988 | 3,017 | 2,944 | 2,978 | 7,656,100 |
2018/04/09 | 3,010 | 3,035 | 3,005 | 3,018 | 3,259,100 |
2018/04/06 | 3,015 | 3,038 | 3,013 | 3,014 | 3,703,500 |
2018/04/05 | 3,003 | 3,040 | 3,000 | 3,020 | 5,098,300 |
2018/04/04 | 3,034 | 3,038 | 2,966 | 3,003 | 8,534,800 |
2018/04/03 | 3,040 | 3,068 | 3,026 | 3,058 | 3,584,400 |
2018/04/02 | 3,080 | 3,099 | 3,053 | 3,054 | 4,189,800 |
2018/03/30 | 3,079 | 3,080 | 3,040 | 3,066 | 4,831,800 |
2018/03/29 | 3,070 | 3,084 | 3,017 | 3,035 | 7,491,000 |
2018/03/28 | 2,963 | 3,022 | 2,952 | 3,021 | 8,574,100 |
2018/03/27 | 2,885 | 2,961 | 2,870 | 2,957 | 7,430,900 |
2018/03/26 | 2,852 | 2,910 | 2,847 | 2,910 | 9,239,400 |
2018/03/23 | 2,797 | 2,866 | 2,785 | 2,839 | 11,518,600 |
2018/03/22 | 2,965 | 2,965 | 2,836 | 2,836 | 22,126,300 |
2018/03/20 | 2,979 | 2,979 | 2,957 | 2,968 | 6,718,100 |
2018/03/19 | 3,010 | 3,013 | 2,975 | 2,979 | 5,885,100 |
2018/03/16 | 3,020 | 3,034 | 3,008 | 3,019 | 5,818,600 |
2018/03/15 | 3,005 | 3,018 | 2,994 | 3,016 | 4,701,500 |
2018/03/14 | 3,014 | 3,036 | 3,008 | 3,022 | 4,816,600 |
2018/03/13 | 3,027 | 3,062 | 3,021 | 3,058 | 4,029,800 |
2018/03/12 | 2,999 | 3,038 | 2,994 | 3,022 | 5,879,200 |
2018/03/09 | 2,995 | 3,015 | 2,975 | 2,980 | 11,930,000 |
2018/03/08 | 3,003 | 3,016 | 2,993 | 3,000 | 4,601,800 |
2018/03/07 | 3,000 | 3,018 | 2,986 | 2,987 | 7,007,800 |
2018/03/06 | 3,050 | 3,054 | 3,005 | 3,007 | 6,130,100 |
2018/03/05 | 2,985 | 3,064 | 2,984 | 3,035 | 8,039,700 |
2018/03/02 | 2,997 | 2,998 | 2,969 | 2,986 | 9,767,700 |
2018/03/01 | 3,020 | 3,025 | 3,000 | 3,003 | 9,431,100 |
2018/02/28 | 3,085 | 3,086 | 3,047 | 3,048 | 7,206,700 |
2018/02/27 | 3,048 | 3,108 | 3,045 | 3,085 | 5,516,800 |
2018/02/26 | 3,100 | 3,100 | 3,063 | 3,066 | 7,137,100 |
2018/02/23 | 3,060 | 3,101 | 3,040 | 3,096 | 6,452,200 |
2018/02/22 | 3,085 | 3,085 | 3,055 | 3,057 | 9,264,000 |
2018/02/21 | 3,151 | 3,154 | 3,104 | 3,106 | 9,761,800 |
2018/02/20 | 3,190 | 3,190 | 3,137 | 3,140 | 6,302,400 |
2018/02/19 | 3,186 | 3,222 | 3,175 | 3,208 | 4,423,700 |
2018/02/16 | 3,137 | 3,174 | 3,125 | 3,167 | 4,764,500 |
2018/02/15 | 3,166 | 3,166 | 3,122 | 3,127 | 5,911,500 |
2018/02/14 | 3,150 | 3,172 | 3,128 | 3,147 | 6,904,300 |
2018/02/13 | 3,200 | 3,215 | 3,126 | 3,126 | 10,845,200 |
2018/02/09 | 3,198 | 3,210 | 3,155 | 3,200 | 9,256,700 |
2018/02/08 | 3,273 | 3,273 | 3,225 | 3,243 | 11,513,200 |
2018/02/07 | 3,476 | 3,490 | 3,301 | 3,301 | 19,827,200 |
2018/02/06 | 3,500 | 3,521 | 3,428 | 3,511 | 11,881,500 |
2018/02/05 | 3,601 | 3,626 | 3,564 | 3,586 | 6,077,100 |
2018/02/02 | 3,616 | 3,622 | 3,590 | 3,617 | 5,418,500 |
2018/02/01 | 3,612 | 3,630 | 3,604 | 3,620 | 3,914,600 |
2018/01/31 | 3,640 | 3,649 | 3,610 | 3,612 | 4,414,400 |
2018/01/30 | 3,654 | 3,668 | 3,636 | 3,640 | 3,385,900 |
2018/01/29 | 3,656 | 3,675 | 3,645 | 3,656 | 3,611,600 |
2018/01/26 | 3,696 | 3,696 | 3,652 | 3,658 | 3,725,800 |
2018/01/25 | 3,705 | 3,708 | 3,670 | 3,673 | 5,662,200 |
2018/01/24 | 3,680 | 3,700 | 3,673 | 3,695 | 4,711,400 |
2018/01/23 | 3,644 | 3,680 | 3,643 | 3,676 | 4,216,600 |
2018/01/22 | 3,635 | 3,679 | 3,633 | 3,653 | 5,868,100 |
2018/01/19 | 3,647 | 3,647 | 3,605 | 3,619 | 3,394,700 |
2018/01/18 | 3,649 | 3,649 | 3,623 | 3,632 | 3,997,600 |
2018/01/17 | 3,622 | 3,640 | 3,616 | 3,627 | 3,375,500 |
2018/01/16 | 3,606 | 3,632 | 3,601 | 3,621 | 3,576,800 |
2018/01/15 | 3,603 | 3,606 | 3,577 | 3,591 | 5,258,200 |
2018/01/12 | 3,630 | 3,635 | 3,600 | 3,603 | 6,894,000 |
2018/01/11 | 3,634 | 3,649 | 3,621 | 3,646 | 4,315,100 |
2018/01/10 | 3,653 | 3,662 | 3,630 | 3,639 | 6,127,000 |
2018/01/09 | 3,662 | 3,678 | 3,653 | 3,665 | 5,081,800 |
2018/01/05 | 3,677 | 3,678 | 3,632 | 3,645 | 5,074,900 |
2018/01/04 | 3,640 | 3,682 | 3,633 | 3,681 | 5,540,700 |