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
2020/12/30 2,083 2,125 2,078 2,102 7,265,100
2020/12/29 2,080 2,105 2,064 2,090 14,998,800
2020/12/28 2,200 2,203 2,183 2,186 14,707,500
2020/12/25 2,175 2,198 2,173 2,197 5,808,100
2020/12/24 2,175 2,180 2,161 2,170 5,619,600
2020/12/23 2,165 2,169 2,157 2,164 5,341,800
2020/12/22 2,179 2,184 2,166 2,166 6,846,800
2020/12/21 2,215 2,220 2,176 2,190 9,154,500
2020/12/18 2,205 2,216 2,201 2,214 5,881,600
2020/12/17 2,194 2,202 2,185 2,194 4,133,900
2020/12/16 2,210 2,224 2,193 2,193 6,784,000
2020/12/15 2,189 2,200 2,184 2,200 5,347,700
2020/12/14 2,179 2,200 2,176 2,184 5,485,400
2020/12/11 2,165 2,175 2,161 2,172 4,308,500
2020/12/10 2,163 2,171 2,162 2,165 4,740,100
2020/12/09 2,163 2,187 2,162 2,171 5,409,000
2020/12/08 2,152 2,157 2,143 2,154 3,410,000
2020/12/07 2,151 2,152 2,140 2,140 3,738,800
2020/12/04 2,147 2,154 2,142 2,143 3,302,100
2020/12/03 2,138 2,158 2,135 2,144 3,905,300
2020/12/02 2,147 2,149 2,128 2,132 4,686,400
2020/12/01 2,153 2,155 2,122 2,134 4,181,900
2020/11/30 2,179 2,180 2,120 2,120 9,307,400
2020/11/27 2,178 2,184 2,171 2,177 4,958,900
2020/11/26 2,173 2,186 2,168 2,181 3,861,400
2020/11/25 2,190 2,194 2,172 2,178 5,148,500
2020/11/24 2,177 2,185 2,164 2,164 4,994,600
2020/11/20 2,145 2,158 2,140 2,154 3,320,000
2020/11/19 2,150 2,160 2,143 2,155 4,376,000
2020/11/18 2,158 2,163 2,147 2,154 3,740,500
2020/11/17 2,170 2,171 2,153 2,164 4,600,000
2020/11/16 2,150 2,164 2,147 2,161 4,689,500
2020/11/13 2,134 2,139 2,115 2,127 4,910,800
2020/11/12 2,140 2,156 2,133 2,146 5,828,900
2020/11/11 2,120 2,135 2,118 2,134 7,252,300
2020/11/10 2,108 2,119 2,084 2,088 6,647,100
2020/11/09 2,070 2,083 2,063 2,071 4,434,500
2020/11/06 2,039 2,068 2,029 2,052 5,498,900
2020/11/05 2,073 2,077 2,039 2,063 7,766,600
2020/11/04 2,092 2,117 2,081 2,090 7,182,600
2020/11/02 1,982 2,092 1,980 2,089 13,722,400
2020/10/30 1,980 1,985 1,968 1,970 5,327,400
2020/10/29 1,973 1,986 1,969 1,980 3,848,700
2020/10/28 1,994 1,996 1,978 1,991 5,659,400
2020/10/27 1,996 2,000 1,989 1,999 3,019,300
2020/10/26 1,991 2,000 1,988 2,000 2,342,400
2020/10/23 1,985 2,000 1,980 1,994 3,534,100
2020/10/22 1,985 1,992 1,979 1,985 3,476,900
2020/10/21 1,990 1,997 1,978 1,984 3,726,800
2020/10/20 2,000 2,005 1,985 1,985 4,924,000
2020/10/19 1,999 2,012 1,996 2,012 3,227,900
2020/10/16 1,998 2,006 1,991 1,997 3,308,600
2020/10/15 2,004 2,024 2,001 2,003 4,225,000
2020/10/14 1,996 2,005 1,993 2,002 2,864,500
2020/10/13 1,998 1,998 1,984 1,994 4,381,900
2020/10/12 2,002 2,009 1,994 2,006 3,246,400
2020/10/09 2,006 2,010 1,993 2,002 2,793,700
2020/10/08 2,000 2,015 1,995 2,005 4,367,100
2020/10/07 1,974 1,995 1,963 1,992 4,739,500
2020/10/06 1,966 1,985 1,966 1,983 5,458,500
2020/10/05 1,942 1,970 1,941 1,954 4,337,800
2020/10/02 1,935 1,946 1,928 1,937 5,476,300
2020/09/30 1,944 1,947 1,920 1,920 6,761,000
2020/09/29 1,957 1,964 1,948 1,958 4,018,700
2020/09/28 1,953 1,962 1,948 1,960 5,209,700
2020/09/25 1,952 1,959 1,946 1,955 3,576,600
2020/09/24 1,959 1,961 1,948 1,950 4,605,900
2020/09/23 1,966 1,967 1,950 1,956 6,135,100
2020/09/18 1,974 1,983 1,970 1,981 4,305,000
2020/09/17 1,977 1,978 1,967 1,973 3,494,300
2020/09/16 1,986 1,987 1,977 1,980 3,211,300
2020/09/15 1,989 1,990 1,976 1,982 3,633,700
2020/09/14 2,000 2,002 1,991 1,994 3,095,900
2020/09/11 1,981 1,995 1,978 1,992 4,658,600
2020/09/10 1,978 1,994 1,972 1,993 3,462,500
2020/09/09 1,961 1,978 1,958 1,977 4,226,900
2020/09/08 1,985 1,986 1,969 1,976 3,172,500
2020/09/07 1,970 1,976 1,961 1,964 2,934,600
2020/09/04 1,967 1,978 1,963 1,972 2,980,100
2020/09/03 1,982 1,989 1,974 1,977 3,296,800
2020/09/02 1,975 1,981 1,969 1,976 2,752,300
2020/09/01 1,974 1,979 1,966 1,976 3,495,000
2020/08/31 2,000 2,006 1,981 1,983 4,033,300
2020/08/28 2,002 2,006 1,970 1,978 5,562,300
2020/08/27 2,018 2,018 2,001 2,004 1,838,200
2020/08/26 2,004 2,010 1,998 2,007 2,447,400
2020/08/25 2,021 2,032 2,017 2,020 4,109,000
2020/08/24 2,004 2,005 1,987 1,995 2,984,800
2020/08/21 2,021 2,029 2,000 2,005 1,925,100
2020/08/20 2,010 2,016 2,003 2,010 1,906,000
2020/08/19 1,993 2,019 1,990 2,010 2,591,800
2020/08/18 1,993 2,002 1,983 1,999 2,517,900
2020/08/17 2,002 2,006 1,988 1,990 4,247,900
2020/08/14 2,025 2,030 2,007 2,028 3,072,600
2020/08/13 2,029 2,042 2,017 2,026 3,871,000
2020/08/12 1,991 2,025 1,991 2,021 4,825,700
2020/08/11 1,968 1,991 1,966 1,987 4,329,900
2020/08/07 1,950 1,963 1,938 1,955 2,940,000
2020/08/06 1,985 1,990 1,951 1,956 3,726,700
2020/08/05 1,977 1,991 1,960 1,991 4,152,900
2020/08/04 1,963 1,999 1,953 1,996 7,102,300
2020/08/03 1,934 1,950 1,903 1,950 11,686,500
2020/07/31 1,808 1,824 1,797 1,812 8,760,200
2020/07/30 1,861 1,865 1,811 1,820 15,984,900
2020/07/29 1,880 1,890 1,866 1,866 6,495,100
2020/07/28 1,896 1,912 1,887 1,895 4,503,800
2020/07/27 1,900 1,905 1,885 1,898 6,471,800
2020/07/22 1,913 1,927 1,908 1,910 4,519,100
2020/07/21 1,930 1,932 1,916 1,918 5,913,900
2020/07/20 1,944 1,947 1,929 1,934 4,509,200
2020/07/17 1,953 1,959 1,945 1,949 3,355,900
2020/07/16 1,968 1,987 1,959 1,962 5,150,800
2020/07/15 1,955 1,963 1,949 1,957 4,466,800
2020/07/14 1,955 1,958 1,944 1,952 3,922,300
2020/07/13 1,954 1,963 1,951 1,958 3,841,400
2020/07/10 1,948 1,954 1,928 1,930 5,179,300
2020/07/09 1,960 1,971 1,949 1,956 4,618,300
2020/07/08 1,977 1,994 1,970 1,970 4,321,300
2020/07/07 2,004 2,004 1,974 1,978 4,119,900
2020/07/06 1,980 2,011 1,980 2,004 3,995,300
2020/07/03 2,000 2,004 1,976 1,987 2,702,700
2020/07/02 1,976 2,007 1,973 1,998 4,987,100
2020/07/01 1,998 1,998 1,954 1,962 6,411,500
2020/06/30 2,015 2,023 2,000 2,002 4,644,400
2020/06/29 1,999 2,014 1,987 1,997 9,849,500
2020/06/26 2,090 2,117 2,088 2,101 13,893,900
2020/06/25 2,107 2,118 2,093 2,100 9,482,700
2020/06/24 2,182 2,182 2,146 2,147 7,912,600
2020/06/23 2,175 2,183 2,155 2,171 5,467,500
2020/06/22 2,176 2,183 2,168 2,175 3,416,600
2020/06/19 2,180 2,184 2,164 2,182 5,093,300
2020/06/18 2,166 2,176 2,158 2,169 3,034,300
2020/06/17 2,167 2,179 2,159 2,168 3,819,000
2020/06/16 2,143 2,175 2,134 2,167 5,391,000
2020/06/15 2,143 2,151 2,105 2,105 6,528,400
2020/06/12 2,129 2,158 2,108 2,149 6,348,200
2020/06/11 2,189 2,199 2,161 2,162 5,841,800
2020/06/10 2,211 2,220 2,204 2,206 4,177,000
2020/06/09 2,213 2,234 2,213 2,224 4,962,500
2020/06/08 2,202 2,208 2,185 2,205 4,988,700
2020/06/05 2,168 2,179 2,159 2,178 3,769,200
2020/06/04 2,175 2,183 2,158 2,173 4,253,600
2020/06/03 2,166 2,173 2,147 2,152 5,929,800
2020/06/02 2,143 2,176 2,141 2,169 4,610,500
2020/06/01 2,136 2,154 2,132 2,143 3,163,000
2020/05/29 2,151 2,168 2,138 2,138 6,412,800
2020/05/28 2,137 2,167 2,133 2,162 6,550,500
2020/05/27 2,100 2,124 2,082 2,117 5,934,700
2020/05/26 2,040 2,083 2,037 2,081 4,614,300
2020/05/25 2,022 2,033 2,016 2,033 2,866,500
2020/05/22 2,013 2,017 1,998 2,006 5,637,100
2020/05/21 2,029 2,035 2,012 2,013 5,528,300
2020/05/20 2,026 2,045 2,026 2,036 2,737,500
2020/05/19 2,050 2,055 2,033 2,035 3,764,300
2020/05/18 2,016 2,030 2,007 2,025 2,423,700
2020/05/15 2,024 2,028 2,002 2,010 3,815,500
2020/05/14 2,032 2,035 2,002 2,002 4,069,300
2020/05/13 2,015 2,034 2,013 2,028 3,403,200
2020/05/12 2,045 2,045 2,029 2,032 3,068,800
2020/05/11 2,000 2,044 1,999 2,033 5,412,100
2020/05/08 1,969 1,977 1,952 1,971 4,655,800
2020/05/07 1,961 1,963 1,933 1,959 7,529,600
2020/05/01 2,000 2,016 1,974 1,981 6,590,800
2020/04/30 2,024 2,050 2,011 2,015 5,559,100
2020/04/28 2,019 2,019 1,993 2,001 3,559,600
2020/04/27 2,034 2,037 2,003 2,016 4,721,600
2020/04/24 2,004 2,026 1,984 2,023 7,569,300
2020/04/23 1,964 1,980 1,959 1,980 3,183,000
2020/04/22 1,959 1,967 1,945 1,957 4,014,200
2020/04/21 1,971 1,980 1,959 1,970 4,117,900
2020/04/20 1,970 1,980 1,967 1,975 2,876,100
2020/04/17 1,995 1,998 1,978 1,981 3,895,000
2020/04/16 1,981 1,987 1,969 1,983 3,647,000
2020/04/15 1,965 1,990 1,961 1,990 4,330,900
2020/04/14 1,964 1,984 1,958 1,974 3,877,100
2020/04/13 1,972 1,994 1,961 1,961 3,078,300
2020/04/10 1,977 1,991 1,961 1,990 3,764,300
2020/04/09 1,989 1,993 1,958 1,968 5,056,900
2020/04/08 1,979 2,001 1,946 1,997 5,418,300
2020/04/07 1,999 2,011 1,948 1,991 5,836,700
2020/04/06 1,901 1,983 1,897 1,970 5,943,800
2020/04/03 1,938 1,949 1,900 1,912 6,462,900
2020/04/02 1,954 1,976 1,928 1,928 6,173,500
2020/04/01 1,994 2,024 1,962 1,975 6,249,300
2020/03/31 2,060 2,065 1,992 1,996 6,751,800
2020/03/30 1,973 2,054 1,971 2,054 10,912,800
2020/03/27 2,004 2,018 1,955 2,018 10,460,900
2020/03/26 2,000 2,006 1,941 1,945 10,264,200
2020/03/25 1,985 2,063 1,971 2,063 9,420,400
2020/03/24 1,945 1,946 1,903 1,926 7,777,000
2020/03/23 1,900 1,916 1,862 1,905 9,992,500
2020/03/19 1,925 1,943 1,893 1,905 12,738,000
2020/03/18 1,936 1,963 1,903 1,904 12,226,700
2020/03/17 1,900 1,947 1,874 1,917 14,520,100
2020/03/16 1,962 1,988 1,913 1,914 11,597,800
2020/03/13 1,980 2,043 1,910 1,958 19,660,100
2020/03/12 2,046 2,072 2,007 2,039 9,608,200
2020/03/11 2,100 2,137 2,087 2,091 8,290,500
2020/03/10 2,012 2,117 1,984 2,104 13,253,800
2020/03/09 2,064 2,075 2,020 2,034 10,752,600
2020/03/06 2,150 2,151 2,107 2,113 7,198,900
2020/03/05 2,174 2,175 2,152 2,165 5,381,900
2020/03/04 2,144 2,158 2,122 2,137 5,480,600
2020/03/03 2,183 2,194 2,146 2,146 6,582,900
2020/03/02 2,105 2,167 2,104 2,152 7,902,100
2020/02/28 2,160 2,160 2,126 2,144 11,519,400
2020/02/27 2,216 2,220 2,187 2,193 7,341,300
2020/02/26 2,210 2,228 2,203 2,216 6,397,700
2020/02/25 2,200 2,232 2,190 2,218 8,008,500
2020/02/21 2,268 2,273 2,259 2,269 4,098,000
2020/02/20 2,263 2,276 2,259 2,267 2,839,900
2020/02/19 2,249 2,262 2,242 2,255 3,160,000
2020/02/18 2,247 2,273 2,243 2,251 2,957,300
2020/02/17 2,259 2,264 2,234 2,255 4,589,800
2020/02/14 2,285 2,285 2,274 2,277 4,711,400
2020/02/13 2,295 2,300 2,287 2,297 4,812,000
2020/02/12 2,333 2,333 2,297 2,307 4,512,600
2020/02/10 2,291 2,317 2,289 2,315 4,614,100
2020/02/07 2,326 2,332 2,296 2,301 6,732,900
2020/02/06 2,320 2,345 2,317 2,335 5,537,900
2020/02/05 2,300 2,306 2,289 2,298 4,457,500
2020/02/04 2,289 2,297 2,282 2,290 5,065,500
2020/02/03 2,290 2,317 2,290 2,291 5,540,500
2020/01/31 2,303 2,323 2,302 2,316 5,297,400
2020/01/30 2,320 2,339 2,304 2,319 4,052,000
2020/01/29 2,310 2,335 2,307 2,334 4,008,200
2020/01/28 2,301 2,316 2,285 2,313 5,327,600
2020/01/27 2,318 2,328 2,315 2,317 5,058,800
2020/01/24 2,350 2,358 2,337 2,347 4,449,800
2020/01/23 2,377 2,381 2,354 2,357 4,967,400
2020/01/22 2,395 2,396 2,376 2,383 4,531,400
2020/01/21 2,409 2,412 2,395 2,397 3,728,800
2020/01/20 2,414 2,417 2,408 2,409 2,426,700
2020/01/17 2,417 2,420 2,401 2,414 3,318,200
2020/01/16 2,430 2,430 2,404 2,417 3,974,300
2020/01/15 2,428 2,438 2,417 2,422 4,578,800
2020/01/14 2,421 2,429 2,405 2,429 4,529,800
2020/01/10 2,410 2,416 2,399 2,416 3,962,300
2020/01/09 2,388 2,405 2,383 2,405 5,962,500
2020/01/08 2,365 2,375 2,348 2,370 6,926,600
2020/01/07 2,380 2,395 2,378 2,394 5,471,700
2020/01/06 2,400 2,410 2,378 2,378 8,912,200

このページの先頭へ