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
2021/12/30 2,303 2,335 2,302 2,323 4,859,400
2021/12/29 2,283 2,317 2,280 2,313 9,590,100
2021/12/28 2,385 2,386 2,363 2,378 11,342,600
2021/12/27 2,389 2,392 2,380 2,383 5,644,000
2021/12/24 2,400 2,401 2,378 2,382 6,151,900
2021/12/23 2,384 2,400 2,382 2,400 5,119,600
2021/12/22 2,395 2,397 2,366 2,382 6,362,300
2021/12/21 2,393 2,400 2,382 2,392 5,487,900
2021/12/20 2,394 2,397 2,372 2,378 6,690,200
2021/12/17 2,405 2,417 2,393 2,402 7,347,500
2021/12/16 2,385 2,403 2,385 2,403 6,446,700
2021/12/15 2,360 2,380 2,357 2,374 4,674,500
2021/12/14 2,338 2,358 2,338 2,356 4,975,600
2021/12/13 2,350 2,351 2,337 2,338 3,940,400
2021/12/10 2,337 2,348 2,331 2,333 5,457,100
2021/12/09 2,342 2,347 2,333 2,335 4,076,000
2021/12/08 2,359 2,363 2,336 2,345 6,803,100
2021/12/07 2,335 2,357 2,314 2,351 6,567,500
2021/12/06 2,331 2,332 2,313 2,325 4,739,500
2021/12/03 2,289 2,318 2,282 2,317 4,799,600
2021/12/02 2,259 2,285 2,255 2,279 4,393,000
2021/12/01 2,251 2,275 2,242 2,267 6,037,000
2021/11/30 2,279 2,306 2,267 2,274 12,105,900
2021/11/29 2,251 2,287 2,248 2,272 7,438,600
2021/11/26 2,290 2,292 2,267 2,275 6,573,100
2021/11/25 2,294 2,301 2,276 2,297 4,104,300
2021/11/24 2,305 2,317 2,290 2,291 5,334,000
2021/11/22 2,290 2,314 2,284 2,309 3,235,600
2021/11/19 2,306 2,309 2,288 2,298 5,118,000
2021/11/18 2,325 2,326 2,302 2,309 4,787,800
2021/11/17 2,341 2,345 2,326 2,327 4,347,300
2021/11/16 2,340 2,351 2,331 2,347 4,012,100
2021/11/15 2,344 2,349 2,330 2,331 3,490,500
2021/11/12 2,311 2,338 2,311 2,336 4,270,000
2021/11/11 2,324 2,330 2,310 2,310 4,052,200
2021/11/10 2,329 2,345 2,325 2,326 3,784,000
2021/11/09 2,348 2,354 2,327 2,327 3,341,600
2021/11/08 2,376 2,388 2,344 2,344 5,056,300
2021/11/05 2,370 2,377 2,352 2,360 5,568,200
2021/11/04 2,350 2,365 2,338 2,365 7,047,200
2021/11/02 2,370 2,370 2,320 2,329 6,988,100
2021/11/01 2,342 2,380 2,341 2,379 12,794,100
2021/10/29 2,243 2,248 2,226 2,236 5,906,000
2021/10/28 2,250 2,255 2,238 2,244 3,893,400
2021/10/27 2,262 2,274 2,257 2,265 3,691,300
2021/10/26 2,241 2,264 2,234 2,254 3,526,800
2021/10/25 2,254 2,254 2,231 2,232 3,772,600
2021/10/22 2,264 2,268 2,251 2,251 3,599,500
2021/10/21 2,289 2,292 2,271 2,272 4,280,800
2021/10/20 2,280 2,302 2,277 2,296 4,617,600
2021/10/19 2,287 2,301 2,260 2,282 4,418,400
2021/10/18 2,328 2,328 2,288 2,289 5,175,200
2021/10/15 2,291 2,325 2,288 2,323 6,842,700
2021/10/14 2,288 2,303 2,270 2,274 8,866,800
2021/10/13 2,237 2,266 2,234 2,264 7,839,500
2021/10/12 2,202 2,230 2,199 2,230 7,384,400
2021/10/11 2,186 2,204 2,182 2,204 4,048,200
2021/10/08 2,195 2,202 2,187 2,187 4,043,700
2021/10/07 2,191 2,192 2,180 2,181 2,994,300
2021/10/06 2,177 2,199 2,169 2,193 5,366,200
2021/10/05 2,156 2,174 2,154 2,165 3,440,000
2021/10/04 2,181 2,188 2,154 2,160 4,433,800
2021/10/01 2,174 2,185 2,168 2,173 4,596,700
2021/09/30 2,185 2,203 2,180 2,190 5,925,000
2021/09/29 2,186 2,186 2,167 2,177 5,435,500
2021/09/28 2,180 2,195 2,172 2,195 4,506,800
2021/09/27 2,187 2,197 2,182 2,183 3,484,500
2021/09/24 2,178 2,188 2,164 2,180 4,378,300
2021/09/22 2,165 2,173 2,153 2,155 3,304,100
2021/09/21 2,169 2,170 2,156 2,164 4,401,000
2021/09/17 2,194 2,194 2,182 2,185 5,167,100
2021/09/16 2,185 2,194 2,173 2,194 3,741,400
2021/09/15 2,188 2,190 2,168 2,178 3,599,100
2021/09/14 2,195 2,198 2,189 2,194 3,535,000
2021/09/13 2,193 2,197 2,183 2,195 3,238,200
2021/09/10 2,193 2,194 2,185 2,193 4,383,900
2021/09/09 2,178 2,190 2,177 2,188 3,111,500
2021/09/08 2,181 2,194 2,180 2,187 3,461,600
2021/09/07 2,183 2,199 2,181 2,192 3,884,900
2021/09/06 2,182 2,192 2,177 2,180 3,355,800
2021/09/03 2,163 2,188 2,163 2,180 4,271,200
2021/09/02 2,157 2,164 2,148 2,158 2,957,600
2021/09/01 2,139 2,155 2,135 2,155 3,417,100
2021/08/31 2,130 2,142 2,119 2,133 3,156,500
2021/08/30 2,115 2,136 2,114 2,136 3,099,500
2021/08/27 2,120 2,121 2,110 2,111 2,751,800
2021/08/26 2,120 2,122 2,110 2,122 2,557,700
2021/08/25 2,136 2,139 2,118 2,119 2,955,500
2021/08/24 2,150 2,150 2,131 2,136 2,983,300
2021/08/23 2,135 2,150 2,132 2,150 3,086,800
2021/08/20 2,140 2,140 2,115 2,119 3,835,300
2021/08/19 2,137 2,147 2,133 2,133 2,925,200
2021/08/18 2,151 2,162 2,140 2,150 3,251,400
2021/08/17 2,133 2,148 2,133 2,136 2,764,400
2021/08/16 2,158 2,166 2,145 2,149 2,285,700
2021/08/13 2,157 2,166 2,154 2,161 2,072,000
2021/08/12 2,172 2,179 2,152 2,154 3,025,200
2021/08/11 2,145 2,164 2,143 2,151 3,484,000
2021/08/10 2,140 2,150 2,125 2,126 3,230,200
2021/08/06 2,132 2,146 2,125 2,137 2,865,400
2021/08/05 2,135 2,148 2,132 2,137 3,539,100
2021/08/04 2,200 2,200 2,153 2,156 4,751,400
2021/08/03 2,194 2,207 2,192 2,203 4,140,300
2021/08/02 2,172 2,214 2,164 2,204 8,470,300
2021/07/30 2,153 2,155 2,140 2,140 4,650,500
2021/07/29 2,193 2,200 2,154 2,159 4,486,500
2021/07/28 2,176 2,199 2,175 2,197 4,923,400
2021/07/27 2,179 2,189 2,172 2,180 4,011,100
2021/07/26 2,175 2,178 2,165 2,172 3,206,500
2021/07/21 2,167 2,181 2,154 2,158 3,607,500
2021/07/20 2,131 2,162 2,124 2,159 4,105,800
2021/07/19 2,158 2,158 2,137 2,147 2,703,800
2021/07/16 2,150 2,171 2,143 2,162 3,248,600
2021/07/15 2,166 2,184 2,151 2,156 4,631,900
2021/07/14 2,143 2,160 2,141 2,153 3,065,700
2021/07/13 2,138 2,156 2,135 2,156 4,111,100
2021/07/12 2,115 2,120 2,103 2,120 3,828,200
2021/07/09 2,065 2,094 2,059 2,091 6,178,100
2021/07/08 2,089 2,097 2,077 2,081 4,775,100
2021/07/07 2,100 2,101 2,085 2,089 4,667,300
2021/07/06 2,108 2,116 2,104 2,111 2,320,200
2021/07/05 2,115 2,119 2,104 2,104 4,026,000
2021/07/02 2,112 2,133 2,112 2,126 3,510,200
2021/07/01 2,104 2,119 2,098 2,115 3,864,100
2021/06/30 2,127 2,132 2,099 2,099 5,258,300
2021/06/29 2,120 2,136 2,112 2,115 8,931,600
2021/06/28 2,199 2,205 2,193 2,198 8,942,500
2021/06/25 2,199 2,205 2,191 2,199 5,373,000
2021/06/24 2,200 2,201 2,190 2,196 4,050,800
2021/06/23 2,200 2,207 2,192 2,200 4,164,300
2021/06/22 2,195 2,205 2,189 2,203 4,706,200
2021/06/21 2,199 2,199 2,175 2,177 6,225,600
2021/06/18 2,210 2,214 2,201 2,205 4,965,100
2021/06/17 2,218 2,227 2,206 2,207 4,595,900
2021/06/16 2,207 2,220 2,205 2,216 4,996,800
2021/06/15 2,196 2,203 2,195 2,202 3,508,900
2021/06/14 2,200 2,204 2,186 2,193 2,310,900
2021/06/11 2,185 2,191 2,174 2,190 5,126,500
2021/06/10 2,206 2,207 2,186 2,188 3,961,500
2021/06/09 2,193 2,209 2,192 2,203 3,999,900
2021/06/08 2,191 2,199 2,182 2,192 4,393,800
2021/06/07 2,206 2,212 2,196 2,200 3,804,100
2021/06/04 2,201 2,228 2,199 2,205 5,466,100
2021/06/03 2,167 2,196 2,164 2,192 3,470,400
2021/06/02 2,164 2,166 2,153 2,165 4,504,900
2021/06/01 2,175 2,178 2,159 2,167 2,720,500
2021/05/31 2,188 2,190 2,163 2,163 5,030,600
2021/05/28 2,200 2,210 2,184 2,188 5,880,000
2021/05/27 2,182 2,193 2,179 2,190 4,601,000
2021/05/26 2,192 2,196 2,177 2,187 3,600,300
2021/05/25 2,194 2,199 2,190 2,195 3,252,100
2021/05/24 2,175 2,195 2,166 2,189 4,162,100
2021/05/21 2,183 2,187 2,169 2,173 3,714,800
2021/05/20 2,172 2,190 2,167 2,181 3,850,700
2021/05/19 2,178 2,185 2,170 2,185 3,215,700
2021/05/18 2,170 2,184 2,166 2,180 4,107,200
2021/05/17 2,180 2,187 2,161 2,172 3,699,100
2021/05/14 2,154 2,178 2,148 2,178 5,035,200
2021/05/13 2,146 2,160 2,140 2,150 4,683,100
2021/05/12 2,139 2,164 2,135 2,148 6,555,400
2021/05/11 2,145 2,153 2,137 2,150 4,238,500
2021/05/10 2,135 2,149 2,127 2,148 3,797,700
2021/05/07 2,120 2,154 2,117 2,140 8,413,300
2021/05/06 2,106 2,147 2,080 2,088 11,326,000
2021/04/30 2,057 2,063 2,044 2,044 6,444,600
2021/04/28 2,057 2,066 2,051 2,061 3,228,700
2021/04/27 2,070 2,071 2,053 2,053 4,629,300
2021/04/26 2,080 2,082 2,065 2,074 2,626,200
2021/04/23 2,075 2,085 2,064 2,078 4,004,100
2021/04/22 2,072 2,085 2,062 2,084 3,768,200
2021/04/21 2,060 2,068 2,047 2,065 5,816,000
2021/04/20 2,089 2,089 2,065 2,077 5,904,100
2021/04/19 2,093 2,115 2,089 2,115 3,687,700
2021/04/16 2,085 2,093 2,072 2,089 3,235,500
2021/04/15 2,090 2,092 2,080 2,085 2,425,600
2021/04/14 2,070 2,085 2,061 2,080 2,810,700
2021/04/13 2,099 2,105 2,081 2,081 2,840,200
2021/04/12 2,087 2,096 2,081 2,090 3,166,900
2021/04/09 2,065 2,086 2,056 2,076 4,628,100
2021/04/08 2,086 2,089 2,046 2,049 5,175,800
2021/04/07 2,084 2,098 2,083 2,089 3,237,000
2021/04/06 2,100 2,101 2,071 2,072 4,187,300
2021/04/05 2,085 2,104 2,075 2,091 3,495,600
2021/04/02 2,103 2,113 2,072 2,076 4,316,900
2021/04/01 2,129 2,134 2,098 2,098 4,383,800
2021/03/31 2,136 2,154 2,125 2,125 4,850,300
2021/03/30 2,165 2,177 2,155 2,160 5,386,800
2021/03/29 2,134 2,167 2,134 2,165 9,735,600
2021/03/26 2,122 2,137 2,120 2,126 6,470,900
2021/03/25 2,084 2,122 2,078 2,113 5,420,400
2021/03/24 2,100 2,107 2,062 2,084 6,211,100
2021/03/23 2,131 2,139 2,108 2,109 5,109,500
2021/03/22 2,108 2,125 2,103 2,122 5,302,900
2021/03/19 2,086 2,127 2,086 2,126 9,456,400
2021/03/18 2,070 2,102 2,067 2,085 6,580,500
2021/03/17 2,054 2,068 2,049 2,064 4,147,700
2021/03/16 2,034 2,056 2,032 2,056 5,279,700
2021/03/15 2,021 2,040 2,021 2,034 4,381,500
2021/03/12 2,010 2,021 1,998 2,021 5,398,100
2021/03/11 2,023 2,027 2,004 2,007 6,288,200
2021/03/10 2,011 2,032 2,008 2,028 6,192,600
2021/03/09 1,995 2,020 1,993 2,020 8,867,400
2021/03/08 1,952 1,976 1,950 1,975 8,157,900
2021/03/05 1,908 1,937 1,899 1,935 8,282,100
2021/03/04 1,902 1,912 1,900 1,904 5,446,500
2021/03/03 1,908 1,913 1,903 1,906 5,312,700
2021/03/02 1,920 1,925 1,898 1,906 8,888,400
2021/03/01 1,931 1,939 1,924 1,930 4,439,700
2021/02/26 1,940 1,940 1,920 1,925 7,690,000
2021/02/25 1,928 1,950 1,927 1,948 5,344,700
2021/02/24 1,938 1,940 1,927 1,929 6,708,300
2021/02/22 1,937 1,946 1,928 1,937 4,907,300
2021/02/19 1,950 1,953 1,930 1,930 8,515,800
2021/02/18 1,964 1,967 1,950 1,950 7,083,200
2021/02/17 1,962 1,969 1,954 1,959 5,459,600
2021/02/16 1,954 1,965 1,951 1,953 6,615,300
2021/02/15 1,972 1,972 1,950 1,951 11,823,300
2021/02/12 1,994 2,018 1,981 1,981 13,018,900
2021/02/10 1,951 2,000 1,934 1,991 27,869,900
2021/02/09 2,154 2,155 2,140 2,151 3,885,400
2021/02/08 2,139 2,154 2,121 2,151 5,053,200
2021/02/05 2,142 2,144 2,127 2,140 3,699,400
2021/02/04 2,122 2,145 2,120 2,120 3,636,500
2021/02/03 2,096 2,120 2,095 2,120 3,959,900
2021/02/02 2,094 2,097 2,081 2,089 3,023,800
2021/02/01 2,076 2,089 2,069 2,088 3,645,700
2021/01/29 2,095 2,115 2,069 2,078 6,135,300
2021/01/28 2,065 2,096 2,065 2,083 5,757,100
2021/01/27 2,094 2,110 2,093 2,107 4,763,600
2021/01/26 2,058 2,080 2,054 2,080 3,980,000
2021/01/25 2,045 2,054 2,038 2,054 3,145,300
2021/01/22 2,049 2,052 2,036 2,048 4,436,200
2021/01/21 2,028 2,049 2,025 2,047 4,005,300
2021/01/20 2,039 2,043 2,019 2,023 4,169,100
2021/01/19 2,032 2,038 2,027 2,033 3,436,700
2021/01/18 2,048 2,050 2,027 2,029 5,166,600
2021/01/15 2,060 2,075 2,048 2,059 6,313,800
2021/01/14 2,048 2,064 2,038 2,055 6,461,100
2021/01/13 2,039 2,052 2,033 2,045 5,592,300
2021/01/12 2,048 2,052 2,035 2,048 5,202,800
2021/01/08 2,040 2,047 2,024 2,046 6,769,600
2021/01/07 2,060 2,070 2,043 2,046 6,101,600
2021/01/06 2,030 2,044 2,027 2,042 4,975,900
2021/01/05 2,040 2,048 2,030 2,038 5,124,300
2021/01/04 2,090 2,096 2,050 2,052 7,101,400

このページの先頭へ