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
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

このページの先頭へ