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
2022/12/30 2,658 2,691 2,656 2,661 6,082,600
2022/12/29 2,725 2,731 2,665 2,676 13,561,700
2022/12/28 2,860 2,872 2,842 2,843 13,347,400
2022/12/27 2,850 2,856 2,842 2,848 7,290,400
2022/12/26 2,832 2,845 2,829 2,843 5,282,300
2022/12/23 2,827 2,829 2,812 2,825 5,645,200
2022/12/22 2,808 2,833 2,794 2,826 5,859,500
2022/12/21 2,839 2,841 2,794 2,796 11,181,200
2022/12/20 2,836 2,859 2,824 2,833 10,502,400
2022/12/19 2,830 2,836 2,824 2,825 4,758,500
2022/12/16 2,820 2,841 2,816 2,823 7,658,000
2022/12/15 2,821 2,838 2,812 2,823 6,206,400
2022/12/14 2,835 2,835 2,810 2,823 8,401,300
2022/12/13 2,835 2,843 2,830 2,840 4,571,600
2022/12/12 2,820 2,832 2,806 2,824 4,111,300
2022/12/09 2,815 2,836 2,814 2,829 4,491,400
2022/12/08 2,821 2,825 2,809 2,819 4,835,200
2022/12/07 2,809 2,838 2,804 2,818 5,319,300
2022/12/06 2,800 2,820 2,790 2,813 4,827,000
2022/12/05 2,790 2,793 2,772 2,784 3,866,300
2022/12/02 2,800 2,801 2,761 2,778 7,521,400
2022/12/01 2,816 2,824 2,809 2,811 4,508,600
2022/11/30 2,811 2,826 2,805 2,816 6,390,300
2022/11/29 2,831 2,835 2,814 2,817 4,638,600
2022/11/28 2,830 2,836 2,825 2,827 4,030,900
2022/11/25 2,826 2,844 2,821 2,832 4,500,000
2022/11/24 2,830 2,848 2,822 2,828 6,156,200
2022/11/22 2,800 2,845 2,799 2,829 7,143,200
2022/11/21 2,793 2,801 2,783 2,795 4,012,300
2022/11/18 2,771 2,795 2,766 2,782 3,593,800
2022/11/17 2,747 2,787 2,743 2,762 4,205,700
2022/11/16 2,741 2,751 2,723 2,737 4,494,200
2022/11/15 2,761 2,777 2,745 2,745 4,432,100
2022/11/14 2,777 2,782 2,742 2,743 6,563,100
2022/11/11 2,802 2,810 2,773 2,781 12,000,600
2022/11/10 2,799 2,824 2,793 2,817 5,961,500
2022/11/09 2,805 2,806 2,781 2,799 6,184,900
2022/11/08 2,800 2,813 2,796 2,804 6,308,000
2022/11/07 2,789 2,810 2,784 2,796 8,399,700
2022/11/04 2,781 2,795 2,754 2,795 10,688,600
2022/11/02 2,695 2,800 2,673 2,800 15,920,800
2022/11/01 2,610 2,698 2,610 2,698 21,064,300
2022/10/31 2,448 2,464 2,442 2,464 4,203,600
2022/10/28 2,434 2,442 2,425 2,430 11,592,800
2022/10/27 2,460 2,461 2,433 2,433 3,660,300
2022/10/26 2,449 2,463 2,443 2,458 4,013,700
2022/10/25 2,430 2,459 2,423 2,454 6,280,500
2022/10/24 2,427 2,434 2,404 2,404 4,128,600
2022/10/21 2,426 2,435 2,422 2,424 2,998,800
2022/10/20 2,412 2,442 2,409 2,436 3,336,500
2022/10/19 2,433 2,437 2,419 2,422 3,016,600
2022/10/18 2,436 2,437 2,425 2,425 3,474,200
2022/10/17 2,448 2,448 2,429 2,429 3,565,600
2022/10/14 2,425 2,443 2,420 2,434 5,854,800
2022/10/13 2,409 2,416 2,398 2,406 2,756,700
2022/10/12 2,398 2,421 2,395 2,407 4,348,600
2022/10/11 2,390 2,411 2,384 2,398 4,430,500
2022/10/07 2,388 2,394 2,378 2,391 3,909,600
2022/10/06 2,414 2,419 2,405 2,409 3,370,200
2022/10/05 2,415 2,420 2,401 2,411 4,466,300
2022/10/04 2,384 2,407 2,379 2,405 5,681,300
2022/10/03 2,372 2,377 2,341 2,357 5,003,500
2022/09/30 2,381 2,386 2,364 2,374 6,210,700
2022/09/29 2,350 2,403 2,345 2,397 6,907,400
2022/09/28 2,353 2,356 2,322 2,338 6,158,700
2022/09/27 2,351 2,376 2,351 2,372 3,752,900
2022/09/26 2,383 2,385 2,346 2,346 5,283,100
2022/09/22 2,392 2,399 2,376 2,399 3,629,200
2022/09/21 2,399 2,399 2,381 2,383 3,873,000
2022/09/20 2,366 2,416 2,366 2,414 6,552,200
2022/09/16 2,355 2,370 2,355 2,366 4,370,300
2022/09/15 2,361 2,366 2,352 2,362 2,513,400
2022/09/14 2,375 2,382 2,357 2,357 4,895,400
2022/09/13 2,398 2,398 2,377 2,388 2,282,200
2022/09/12 2,390 2,400 2,382 2,394 2,551,800
2022/09/09 2,387 2,402 2,382 2,383 5,715,500
2022/09/08 2,378 2,392 2,374 2,390 4,977,900
2022/09/07 2,367 2,379 2,363 2,372 3,609,800
2022/09/06 2,370 2,382 2,363 2,366 2,857,000
2022/09/05 2,365 2,373 2,357 2,365 2,613,100
2022/09/02 2,375 2,378 2,362 2,374 2,907,100
2022/09/01 2,357 2,377 2,353 2,372 3,630,000
2022/08/31 2,377 2,378 2,352 2,360 4,555,500
2022/08/30 2,370 2,383 2,366 2,377 2,381,900
2022/08/29 2,353 2,374 2,351 2,364 3,821,400
2022/08/26 2,369 2,383 2,364 2,364 2,976,800
2022/08/25 2,371 2,375 2,356 2,363 2,672,500
2022/08/24 2,370 2,379 2,361 2,371 2,897,500
2022/08/23 2,382 2,384 2,372 2,372 2,690,500
2022/08/22 2,362 2,387 2,358 2,385 3,400,300
2022/08/19 2,358 2,371 2,353 2,367 3,653,800
2022/08/18 2,357 2,357 2,343 2,346 2,844,600
2022/08/17 2,346 2,359 2,343 2,359 4,590,000
2022/08/16 2,331 2,340 2,327 2,335 3,151,000
2022/08/15 2,330 2,330 2,319 2,328 2,800,400
2022/08/12 2,337 2,337 2,315 2,322 4,892,600
2022/08/10 2,300 2,315 2,289 2,315 3,474,200
2022/08/09 2,309 2,315 2,287 2,289 3,893,100
2022/08/08 2,294 2,307 2,283 2,307 3,666,600
2022/08/05 2,282 2,300 2,281 2,293 3,433,300
2022/08/04 2,304 2,305 2,276 2,285 4,914,000
2022/08/03 2,301 2,307 2,284 2,296 5,263,700
2022/08/02 2,324 2,335 2,292 2,292 8,790,700
2022/08/01 2,370 2,374 2,321 2,331 11,353,300
2022/07/29 2,428 2,429 2,378 2,388 6,893,300
2022/07/28 2,430 2,435 2,414 2,433 4,921,300
2022/07/27 2,420 2,441 2,418 2,430 6,204,100
2022/07/26 2,407 2,418 2,401 2,411 3,543,100
2022/07/25 2,400 2,418 2,397 2,411 5,387,800
2022/07/22 2,396 2,397 2,377 2,394 4,238,900
2022/07/21 2,392 2,398 2,380 2,397 3,707,000
2022/07/20 2,371 2,390 2,368 2,390 5,938,800
2022/07/19 2,360 2,363 2,349 2,357 2,921,300
2022/07/15 2,355 2,360 2,342 2,350 2,705,200
2022/07/14 2,347 2,357 2,345 2,350 3,170,500
2022/07/13 2,362 2,369 2,353 2,367 2,956,000
2022/07/12 2,375 2,377 2,355 2,366 3,097,900
2022/07/11 2,353 2,381 2,351 2,380 4,614,400
2022/07/08 2,356 2,360 2,340 2,343 4,867,900
2022/07/07 2,355 2,366 2,344 2,355 4,887,400
2022/07/06 2,350 2,355 2,318 2,328 4,150,500
2022/07/05 2,345 2,362 2,338 2,356 4,167,500
2022/07/04 2,310 2,330 2,301 2,329 4,596,300
2022/07/01 2,339 2,347 2,283 2,291 8,724,900
2022/06/30 2,323 2,351 2,312 2,346 6,852,900
2022/06/29 2,324 2,369 2,324 2,342 15,638,200
2022/06/28 2,410 2,422 2,391 2,398 14,683,900
2022/06/27 2,413 2,428 2,404 2,416 7,121,600
2022/06/24 2,430 2,431 2,404 2,409 7,207,800
2022/06/23 2,418 2,430 2,407 2,430 6,751,100
2022/06/22 2,419 2,427 2,413 2,420 5,928,000
2022/06/21 2,399 2,414 2,388 2,410 6,197,200
2022/06/20 2,400 2,405 2,373 2,381 5,490,400
2022/06/17 2,373 2,395 2,362 2,390 6,720,600
2022/06/16 2,390 2,407 2,385 2,390 4,836,200
2022/06/15 2,390 2,403 2,380 2,380 5,276,900
2022/06/14 2,380 2,396 2,379 2,391 5,360,300
2022/06/13 2,370 2,408 2,369 2,403 5,851,600
2022/06/10 2,408 2,408 2,382 2,383 6,422,600
2022/06/09 2,431 2,438 2,417 2,418 5,384,600
2022/06/08 2,416 2,435 2,415 2,431 6,936,700
2022/06/07 2,395 2,410 2,393 2,407 6,177,800
2022/06/06 2,385 2,392 2,376 2,389 4,135,600
2022/06/03 2,380 2,389 2,373 2,386 4,785,400
2022/06/02 2,377 2,387 2,369 2,383 5,190,400
2022/06/01 2,350 2,370 2,347 2,368 6,888,600
2022/05/31 2,354 2,361 2,329 2,341 12,301,000
2022/05/30 2,344 2,366 2,343 2,360 8,547,900
2022/05/27 2,360 2,360 2,326 2,331 7,185,200
2022/05/26 2,341 2,362 2,339 2,351 7,559,500
2022/05/25 2,298 2,334 2,296 2,327 8,142,500
2022/05/24 2,287 2,302 2,279 2,293 5,557,800
2022/05/23 2,282 2,284 2,273 2,282 5,396,900
2022/05/20 2,285 2,290 2,266 2,268 8,521,500
2022/05/19 2,270 2,300 2,267 2,300 6,616,100
2022/05/18 2,289 2,289 2,274 2,283 5,624,800
2022/05/17 2,285 2,294 2,278 2,280 5,664,100
2022/05/16 2,278 2,292 2,272 2,285 5,346,500
2022/05/13 2,251 2,268 2,249 2,268 4,220,400
2022/05/12 2,280 2,281 2,252 2,260 4,939,500
2022/05/11 2,250 2,274 2,246 2,268 4,279,800
2022/05/10 2,262 2,267 2,252 2,259 5,349,600
2022/05/09 2,299 2,304 2,271 2,272 6,446,500
2022/05/06 2,247 2,300 2,234 2,300 11,499,300
2022/05/02 2,208 2,234 2,200 2,228 9,919,000
2022/04/28 2,198 2,225 2,189 2,224 6,474,800
2022/04/27 2,186 2,202 2,172 2,187 8,178,100
2022/04/26 2,212 2,212 2,191 2,192 7,479,400
2022/04/25 2,195 2,211 2,194 2,204 5,031,400
2022/04/22 2,209 2,222 2,201 2,211 6,086,400
2022/04/21 2,210 2,225 2,208 2,214 5,322,500
2022/04/20 2,184 2,203 2,175 2,202 7,020,200
2022/04/19 2,161 2,164 2,147 2,161 4,253,900
2022/04/18 2,152 2,158 2,139 2,153 3,230,000
2022/04/15 2,150 2,160 2,146 2,158 3,020,500
2022/04/14 2,129 2,159 2,129 2,157 3,909,400
2022/04/13 2,139 2,146 2,119 2,139 7,336,500
2022/04/12 2,165 2,170 2,139 2,157 5,706,000
2022/04/11 2,141 2,173 2,141 2,172 6,084,700
2022/04/08 2,145 2,146 2,126 2,141 4,677,700
2022/04/07 2,114 2,143 2,111 2,139 5,442,800
2022/04/06 2,140 2,142 2,117 2,123 7,027,200
2022/04/05 2,138 2,144 2,126 2,142 5,128,400
2022/04/04 2,126 2,140 2,121 2,136 4,663,800
2022/04/01 2,078 2,127 2,072 2,123 6,789,700
2022/03/31 2,113 2,116 2,087 2,088 6,985,300
2022/03/30 2,116 2,122 2,099 2,112 7,751,100
2022/03/29 2,100 2,107 2,077 2,099 8,948,000
2022/03/28 2,101 2,130 2,093 2,120 5,607,900
2022/03/25 2,101 2,112 2,086 2,091 5,702,900
2022/03/24 2,074 2,090 2,063 2,090 5,599,300
2022/03/23 2,096 2,107 2,079 2,096 6,437,800
2022/03/22 2,055 2,075 2,050 2,064 6,523,500
2022/03/18 2,029 2,034 2,016 2,032 7,862,700
2022/03/17 2,049 2,058 2,026 2,032 7,126,000
2022/03/16 2,040 2,059 2,021 2,021 7,506,400
2022/03/15 2,017 2,052 2,008 2,044 5,513,400
2022/03/14 2,004 2,022 2,000 2,000 10,051,600
2022/03/11 2,048 2,048 2,000 2,012 10,300,800
2022/03/10 2,060 2,097 2,059 2,085 8,462,600
2022/03/09 2,001 2,038 2,000 2,013 6,175,300
2022/03/08 2,025 2,039 2,002 2,006 8,230,900
2022/03/07 2,098 2,098 2,028 2,052 11,323,000
2022/03/04 2,174 2,178 2,106 2,114 9,493,200
2022/03/03 2,157 2,181 2,148 2,172 5,673,600
2022/03/02 2,125 2,143 2,110 2,136 7,771,600
2022/03/01 2,125 2,179 2,125 2,145 10,615,500
2022/02/28 2,135 2,145 2,090 2,120 21,520,400
2022/02/25 2,173 2,213 2,165 2,200 8,834,700
2022/02/24 2,251 2,260 2,173 2,192 12,674,000
2022/02/22 2,300 2,300 2,241 2,251 10,253,400
2022/02/21 2,336 2,345 2,323 2,323 3,937,400
2022/02/18 2,351 2,365 2,341 2,344 4,750,900
2022/02/17 2,366 2,366 2,343 2,350 4,680,400
2022/02/16 2,326 2,367 2,325 2,365 7,011,400
2022/02/15 2,334 2,345 2,307 2,312 8,310,900
2022/02/14 2,350 2,355 2,324 2,348 4,662,100
2022/02/10 2,343 2,358 2,334 2,358 4,065,900
2022/02/09 2,350 2,351 2,334 2,340 4,056,000
2022/02/08 2,340 2,349 2,335 2,343 2,657,000
2022/02/07 2,320 2,340 2,315 2,340 3,405,000
2022/02/04 2,338 2,346 2,317 2,321 4,124,800
2022/02/03 2,295 2,335 2,294 2,335 4,488,400
2022/02/02 2,307 2,312 2,295 2,295 4,267,900
2022/02/01 2,300 2,305 2,294 2,301 4,652,300
2022/01/31 2,317 2,320 2,294 2,294 5,666,800
2022/01/28 2,306 2,334 2,306 2,329 4,784,800
2022/01/27 2,323 2,329 2,286 2,291 7,612,700
2022/01/26 2,349 2,350 2,303 2,305 5,238,100
2022/01/25 2,337 2,352 2,322 2,352 4,186,300
2022/01/24 2,340 2,353 2,330 2,350 3,411,900
2022/01/21 2,329 2,339 2,306 2,336 3,905,300
2022/01/20 2,326 2,352 2,323 2,345 4,931,100
2022/01/19 2,337 2,349 2,326 2,328 5,133,900
2022/01/18 2,369 2,376 2,348 2,351 4,038,600
2022/01/17 2,368 2,380 2,351 2,358 4,692,200
2022/01/14 2,363 2,366 2,350 2,363 5,235,100
2022/01/13 2,371 2,371 2,356 2,363 3,475,400
2022/01/12 2,365 2,371 2,349 2,368 5,105,300
2022/01/11 2,341 2,367 2,340 2,366 6,635,600
2022/01/07 2,339 2,347 2,321 2,333 5,219,400
2022/01/06 2,326 2,342 2,322 2,329 4,695,600
2022/01/05 2,316 2,328 2,306 2,324 6,280,200
2022/01/04 2,317 2,326 2,299 2,308 7,276,400

このページの先頭へ