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 |
|---|---|---|---|---|---|
| 2025/10/31 | 5,357 | 5,463 | 5,300 | 5,365 | 12,053,900 |
| 2025/10/30 | 4,921 | 4,929 | 4,886 | 4,925 | 4,193,900 |
| 2025/10/29 | 4,972 | 4,980 | 4,893 | 4,908 | 4,177,200 |
| 2025/10/28 | 5,014 | 5,034 | 4,973 | 4,981 | 3,363,000 |
| 2025/10/27 | 5,003 | 5,010 | 4,981 | 5,010 | 2,831,600 |
| 2025/10/24 | 4,989 | 5,002 | 4,971 | 4,971 | 2,745,900 |
| 2025/10/23 | 5,000 | 5,019 | 4,979 | 5,005 | 3,306,900 |
| 2025/10/22 | 4,974 | 5,008 | 4,957 | 4,971 | 3,966,100 |
| 2025/10/21 | 5,000 | 5,013 | 4,974 | 4,982 | 2,860,800 |
| 2025/10/20 | 5,022 | 5,042 | 5,004 | 5,020 | 2,772,500 |
| 2025/10/17 | 4,960 | 5,007 | 4,953 | 5,007 | 2,945,000 |
| 2025/10/16 | 4,950 | 5,008 | 4,940 | 4,953 | 4,661,500 |
| 2025/10/15 | 4,925 | 4,944 | 4,903 | 4,928 | 2,608,500 |
| 2025/10/14 | 4,854 | 4,914 | 4,840 | 4,910 | 3,645,300 |
| 2025/10/10 | 4,860 | 4,906 | 4,838 | 4,904 | 3,409,000 |
| 2025/10/09 | 4,900 | 4,918 | 4,847 | 4,869 | 3,159,100 |
| 2025/10/08 | 4,910 | 4,948 | 4,893 | 4,905 | 3,439,200 |
| 2025/10/07 | 4,979 | 4,980 | 4,877 | 4,877 | 3,785,000 |
| 2025/10/06 | 4,990 | 5,027 | 4,933 | 4,936 | 4,759,500 |
| 2025/10/03 | 4,852 | 4,940 | 4,842 | 4,929 | 5,379,100 |
| 2025/10/02 | 4,801 | 4,813 | 4,748 | 4,757 | 3,405,200 |
| 2025/10/01 | 4,843 | 4,849 | 4,787 | 4,828 | 3,359,100 |
| 2025/09/30 | 4,834 | 4,863 | 4,811 | 4,862 | 2,730,500 |
| 2025/09/29 | 4,923 | 4,924 | 4,851 | 4,851 | 3,184,800 |
| 2025/09/26 | 4,840 | 4,929 | 4,832 | 4,922 | 5,606,900 |
| 2025/09/25 | 4,820 | 4,836 | 4,801 | 4,827 | 2,935,100 |
| 2025/09/24 | 4,798 | 4,804 | 4,761 | 4,790 | 3,209,500 |
| 2025/09/22 | 4,782 | 4,822 | 4,764 | 4,764 | 2,370,700 |
| 2025/09/19 | 4,750 | 4,809 | 4,745 | 4,770 | 4,336,900 |
| 2025/09/18 | 4,770 | 4,773 | 4,734 | 4,753 | 1,670,900 |
| 2025/09/17 | 4,743 | 4,764 | 4,733 | 4,746 | 2,254,400 |
| 2025/09/16 | 4,739 | 4,763 | 4,723 | 4,753 | 2,191,300 |
| 2025/09/12 | 4,786 | 4,786 | 4,739 | 4,744 | 2,842,300 |
| 2025/09/11 | 4,717 | 4,752 | 4,707 | 4,752 | 2,130,600 |
| 2025/09/10 | 4,725 | 4,741 | 4,720 | 4,720 | 2,088,200 |
| 2025/09/09 | 4,783 | 4,786 | 4,725 | 4,725 | 2,377,600 |
| 2025/09/08 | 4,749 | 4,790 | 4,738 | 4,783 | 2,697,000 |
| 2025/09/05 | 4,725 | 4,745 | 4,705 | 4,742 | 2,100,700 |
| 2025/09/04 | 4,675 | 4,714 | 4,652 | 4,713 | 2,339,900 |
| 2025/09/03 | 4,673 | 4,697 | 4,660 | 4,676 | 2,921,000 |
| 2025/09/02 | 4,683 | 4,703 | 4,664 | 4,685 | 2,336,600 |
| 2025/09/01 | 4,698 | 4,737 | 4,674 | 4,683 | 2,402,500 |
| 2025/08/29 | 4,705 | 4,716 | 4,663 | 4,688 | 3,127,000 |
| 2025/08/28 | 4,699 | 4,730 | 4,686 | 4,724 | 2,122,400 |
| 2025/08/27 | 4,708 | 4,717 | 4,688 | 4,703 | 1,874,800 |
| 2025/08/26 | 4,730 | 4,733 | 4,682 | 4,705 | 3,664,300 |
| 2025/08/25 | 4,781 | 4,788 | 4,728 | 4,744 | 3,515,200 |
| 2025/08/22 | 4,822 | 4,837 | 4,805 | 4,830 | 2,561,700 |
| 2025/08/21 | 4,858 | 4,858 | 4,801 | 4,812 | 2,924,600 |
| 2025/08/20 | 4,801 | 4,886 | 4,800 | 4,877 | 6,998,700 |
| 2025/08/19 | 4,715 | 4,764 | 4,695 | 4,764 | 3,232,800 |
| 2025/08/18 | 4,740 | 4,747 | 4,704 | 4,710 | 2,735,300 |
| 2025/08/15 | 4,786 | 4,788 | 4,728 | 4,744 | 3,150,100 |
| 2025/08/14 | 4,799 | 4,800 | 4,742 | 4,759 | 3,523,400 |
| 2025/08/13 | 4,815 | 4,816 | 4,781 | 4,800 | 4,064,900 |
| 2025/08/12 | 4,773 | 4,829 | 4,758 | 4,815 | 5,307,000 |
| 2025/08/08 | 4,744 | 4,785 | 4,723 | 4,777 | 5,091,000 |
| 2025/08/07 | 4,684 | 4,775 | 4,682 | 4,739 | 6,488,100 |
| 2025/08/06 | 4,640 | 4,695 | 4,637 | 4,689 | 5,829,300 |
| 2025/08/05 | 4,590 | 4,610 | 4,568 | 4,601 | 5,578,500 |
| 2025/08/04 | 4,527 | 4,585 | 4,521 | 4,578 | 6,463,600 |
| 2025/08/01 | 4,433 | 4,589 | 4,433 | 4,585 | 21,291,400 |
| 2025/07/31 | 4,300 | 4,321 | 4,290 | 4,318 | 3,917,900 |
| 2025/07/30 | 4,281 | 4,294 | 4,258 | 4,291 | 3,383,700 |
| 2025/07/29 | 4,248 | 4,276 | 4,238 | 4,263 | 3,459,600 |
| 2025/07/28 | 4,218 | 4,269 | 4,211 | 4,269 | 2,983,200 |
| 2025/07/25 | 4,285 | 4,290 | 4,223 | 4,234 | 3,242,900 |
| 2025/07/24 | 4,283 | 4,291 | 4,267 | 4,269 | 4,368,500 |
| 2025/07/23 | 4,312 | 4,330 | 4,269 | 4,269 | 5,944,600 |
| 2025/07/22 | 4,305 | 4,330 | 4,280 | 4,302 | 2,828,900 |
| 2025/07/18 | 4,340 | 4,355 | 4,301 | 4,301 | 2,852,900 |
| 2025/07/17 | 4,288 | 4,338 | 4,278 | 4,338 | 3,862,300 |
| 2025/07/16 | 4,307 | 4,310 | 4,273 | 4,287 | 2,395,600 |
| 2025/07/15 | 4,275 | 4,320 | 4,258 | 4,307 | 4,059,900 |
| 2025/07/14 | 4,255 | 4,292 | 4,245 | 4,272 | 3,988,300 |
| 2025/07/11 | 4,188 | 4,243 | 4,186 | 4,227 | 4,644,800 |
| 2025/07/10 | 4,180 | 4,188 | 4,139 | 4,155 | 4,724,500 |
| 2025/07/09 | 4,176 | 4,196 | 4,145 | 4,194 | 3,287,000 |
| 2025/07/08 | 4,200 | 4,216 | 4,178 | 4,178 | 3,361,300 |
| 2025/07/07 | 4,205 | 4,220 | 4,197 | 4,208 | 2,265,900 |
| 2025/07/04 | 4,217 | 4,226 | 4,201 | 4,218 | 2,092,500 |
| 2025/07/03 | 4,225 | 4,229 | 4,194 | 4,214 | 4,121,100 |
| 2025/07/02 | 4,230 | 4,243 | 4,210 | 4,235 | 2,955,700 |
| 2025/07/01 | 4,250 | 4,259 | 4,210 | 4,252 | 3,754,000 |
| 2025/06/30 | 4,229 | 4,258 | 4,194 | 4,248 | 5,325,500 |
| 2025/06/27 | 4,183 | 4,232 | 4,183 | 4,216 | 8,109,300 |
| 2025/06/26 | 4,295 | 4,306 | 4,275 | 4,279 | 8,263,600 |
| 2025/06/25 | 4,350 | 4,351 | 4,308 | 4,312 | 4,298,700 |
| 2025/06/24 | 4,399 | 4,400 | 4,350 | 4,350 | 3,585,700 |
| 2025/06/23 | 4,375 | 4,382 | 4,350 | 4,380 | 2,910,600 |
| 2025/06/20 | 4,406 | 4,432 | 4,363 | 4,363 | 5,644,400 |
| 2025/06/19 | 4,400 | 4,420 | 4,372 | 4,416 | 2,909,800 |
| 2025/06/18 | 4,350 | 4,400 | 4,349 | 4,400 | 3,123,600 |
| 2025/06/17 | 4,359 | 4,360 | 4,340 | 4,355 | 2,367,900 |
| 2025/06/16 | 4,363 | 4,378 | 4,336 | 4,360 | 2,544,400 |
| 2025/06/13 | 4,400 | 4,400 | 4,336 | 4,336 | 4,765,000 |
| 2025/06/12 | 4,410 | 4,448 | 4,407 | 4,417 | 4,918,200 |
| 2025/06/11 | 4,391 | 4,399 | 4,356 | 4,362 | 3,219,000 |
| 2025/06/10 | 4,365 | 4,404 | 4,352 | 4,401 | 4,213,400 |
| 2025/06/09 | 4,351 | 4,365 | 4,337 | 4,365 | 2,303,300 |
| 2025/06/06 | 4,308 | 4,330 | 4,298 | 4,330 | 2,686,600 |
| 2025/06/05 | 4,350 | 4,360 | 4,280 | 4,287 | 4,769,900 |
| 2025/06/04 | 4,400 | 4,400 | 4,356 | 4,359 | 5,039,700 |
| 2025/06/03 | 4,400 | 4,416 | 4,391 | 4,410 | 2,733,200 |
| 2025/06/02 | 4,433 | 4,437 | 4,390 | 4,411 | 3,580,500 |
| 2025/05/30 | 4,406 | 4,449 | 4,385 | 4,438 | 10,803,900 |
| 2025/05/29 | 4,430 | 4,440 | 4,404 | 4,434 | 3,943,300 |
| 2025/05/28 | 4,450 | 4,450 | 4,415 | 4,439 | 3,298,300 |
| 2025/05/27 | 4,422 | 4,436 | 4,407 | 4,427 | 2,593,300 |
| 2025/05/26 | 4,442 | 4,470 | 4,427 | 4,427 | 2,860,800 |
| 2025/05/23 | 4,420 | 4,448 | 4,397 | 4,448 | 2,865,800 |
| 2025/05/22 | 4,430 | 4,439 | 4,398 | 4,411 | 3,435,400 |
| 2025/05/21 | 4,470 | 4,478 | 4,440 | 4,455 | 3,642,600 |
| 2025/05/20 | 4,486 | 4,491 | 4,448 | 4,477 | 3,851,600 |
| 2025/05/19 | 4,455 | 4,478 | 4,448 | 4,458 | 3,622,200 |
| 2025/05/16 | 4,384 | 4,433 | 4,377 | 4,433 | 3,855,600 |
| 2025/05/15 | 4,341 | 4,355 | 4,305 | 4,348 | 4,487,300 |
| 2025/05/14 | 4,440 | 4,445 | 4,356 | 4,370 | 5,476,400 |
| 2025/05/13 | 4,472 | 4,486 | 4,436 | 4,472 | 5,974,000 |
| 2025/05/12 | 4,569 | 4,569 | 4,493 | 4,506 | 4,963,500 |
| 2025/05/09 | 4,529 | 4,582 | 4,508 | 4,569 | 6,859,300 |
| 2025/05/08 | 4,572 | 4,595 | 4,492 | 4,559 | 9,752,600 |
| 2025/05/07 | 4,489 | 4,549 | 4,464 | 4,502 | 8,436,800 |
| 2025/05/02 | 4,443 | 4,488 | 4,433 | 4,488 | 6,879,400 |
| 2025/05/01 | 4,400 | 4,450 | 4,385 | 4,440 | 4,887,000 |
| 2025/04/30 | 4,400 | 4,430 | 4,388 | 4,407 | 5,297,200 |
| 2025/04/28 | 4,370 | 4,389 | 4,357 | 4,382 | 3,544,100 |
| 2025/04/25 | 4,341 | 4,385 | 4,341 | 4,354 | 4,678,700 |
| 2025/04/24 | 4,390 | 4,407 | 4,333 | 4,341 | 6,521,000 |
| 2025/04/23 | 4,298 | 4,416 | 4,297 | 4,416 | 9,814,900 |
| 2025/04/22 | 4,240 | 4,264 | 4,217 | 4,262 | 3,499,700 |
| 2025/04/21 | 4,245 | 4,254 | 4,219 | 4,240 | 2,521,100 |
| 2025/04/18 | 4,251 | 4,258 | 4,240 | 4,250 | 3,010,000 |
| 2025/04/17 | 4,190 | 4,255 | 4,187 | 4,250 | 5,775,500 |
| 2025/04/16 | 4,192 | 4,205 | 4,168 | 4,201 | 4,390,100 |
| 2025/04/15 | 4,190 | 4,209 | 4,175 | 4,209 | 5,114,800 |
| 2025/04/14 | 4,135 | 4,180 | 4,113 | 4,155 | 4,937,200 |
| 2025/04/11 | 4,060 | 4,104 | 4,056 | 4,089 | 5,677,100 |
| 2025/04/10 | 4,110 | 4,160 | 4,064 | 4,150 | 7,735,400 |
| 2025/04/09 | 4,018 | 4,038 | 3,962 | 4,005 | 6,307,800 |
| 2025/04/08 | 3,919 | 4,044 | 3,889 | 4,027 | 8,036,100 |
| 2025/04/07 | 3,788 | 3,919 | 3,761 | 3,849 | 10,828,200 |
| 2025/04/04 | 3,981 | 4,080 | 3,976 | 4,066 | 8,171,400 |
| 2025/04/03 | 3,998 | 4,077 | 3,994 | 4,048 | 5,865,200 |
| 2025/04/02 | 4,163 | 4,163 | 4,103 | 4,120 | 4,288,800 |
| 2025/04/01 | 4,155 | 4,192 | 4,140 | 4,158 | 4,866,000 |
| 2025/03/31 | 4,150 | 4,159 | 4,096 | 4,114 | 6,954,800 |
| 2025/03/28 | 4,185 | 4,200 | 4,155 | 4,199 | 5,588,100 |
| 2025/03/27 | 4,157 | 4,175 | 4,136 | 4,175 | 5,025,400 |
| 2025/03/26 | 4,161 | 4,182 | 4,141 | 4,149 | 5,215,200 |
| 2025/03/25 | 4,100 | 4,143 | 4,092 | 4,135 | 6,825,400 |
| 2025/03/24 | 4,074 | 4,080 | 4,044 | 4,060 | 2,568,700 |
| 2025/03/21 | 4,037 | 4,071 | 4,022 | 4,060 | 5,235,300 |
| 2025/03/19 | 4,029 | 4,069 | 4,012 | 4,053 | 4,006,100 |
| 2025/03/18 | 3,986 | 4,029 | 3,983 | 4,028 | 5,495,700 |
| 2025/03/17 | 3,908 | 3,945 | 3,905 | 3,944 | 2,969,600 |
| 2025/03/14 | 3,913 | 3,933 | 3,901 | 3,910 | 4,008,500 |
| 2025/03/13 | 3,864 | 3,887 | 3,856 | 3,887 | 3,425,600 |
| 2025/03/12 | 3,838 | 3,865 | 3,826 | 3,864 | 2,942,000 |
| 2025/03/11 | 3,862 | 3,881 | 3,810 | 3,857 | 3,662,900 |
| 2025/03/10 | 3,870 | 3,874 | 3,843 | 3,865 | 2,512,800 |
| 2025/03/07 | 3,840 | 3,870 | 3,823 | 3,863 | 3,575,400 |
| 2025/03/06 | 3,870 | 3,880 | 3,856 | 3,858 | 2,699,200 |
| 2025/03/05 | 3,840 | 3,868 | 3,818 | 3,861 | 5,257,100 |
| 2025/03/04 | 3,828 | 3,839 | 3,796 | 3,819 | 4,065,500 |
| 2025/03/03 | 3,773 | 3,811 | 3,766 | 3,811 | 3,549,200 |
| 2025/02/28 | 3,751 | 3,778 | 3,738 | 3,750 | 4,987,800 |
| 2025/02/27 | 3,731 | 3,747 | 3,716 | 3,747 | 3,596,800 |
| 2025/02/26 | 3,782 | 3,786 | 3,726 | 3,750 | 3,517,300 |
| 2025/02/25 | 3,735 | 3,775 | 3,723 | 3,767 | 3,593,200 |
| 2025/02/21 | 3,713 | 3,752 | 3,709 | 3,727 | 3,759,800 |
| 2025/02/20 | 3,715 | 3,722 | 3,700 | 3,713 | 3,891,000 |
| 2025/02/19 | 3,757 | 3,782 | 3,723 | 3,724 | 3,773,300 |
| 2025/02/18 | 3,750 | 3,778 | 3,726 | 3,761 | 5,029,000 |
| 2025/02/17 | 3,834 | 3,838 | 3,771 | 3,771 | 6,825,200 |
| 2025/02/14 | 3,888 | 3,888 | 3,828 | 3,833 | 10,131,400 |
| 2025/02/13 | 3,950 | 3,969 | 3,937 | 3,952 | 3,513,800 |
| 2025/02/12 | 3,932 | 3,948 | 3,919 | 3,929 | 3,094,600 |
| 2025/02/10 | 3,925 | 3,939 | 3,904 | 3,905 | 1,810,300 |
| 2025/02/07 | 3,932 | 3,943 | 3,906 | 3,921 | 2,296,200 |
| 2025/02/06 | 3,925 | 3,936 | 3,911 | 3,924 | 2,714,200 |
| 2025/02/05 | 3,965 | 3,974 | 3,929 | 3,934 | 2,610,000 |
| 2025/02/04 | 3,996 | 4,004 | 3,955 | 3,965 | 2,652,600 |
| 2025/02/03 | 3,935 | 3,979 | 3,895 | 3,960 | 3,951,400 |
| 2025/01/31 | 3,990 | 3,993 | 3,968 | 3,973 | 2,677,200 |
| 2025/01/30 | 4,004 | 4,008 | 3,981 | 4,001 | 2,453,800 |
| 2025/01/29 | 4,000 | 4,030 | 3,995 | 4,005 | 2,609,900 |
| 2025/01/28 | 3,958 | 4,016 | 3,953 | 3,996 | 4,339,600 |
| 2025/01/27 | 3,910 | 3,962 | 3,905 | 3,952 | 3,249,600 |
| 2025/01/24 | 3,906 | 3,927 | 3,878 | 3,882 | 4,073,800 |
| 2025/01/23 | 3,890 | 3,904 | 3,880 | 3,890 | 2,657,500 |
| 2025/01/22 | 3,888 | 3,911 | 3,887 | 3,893 | 2,388,200 |
| 2025/01/21 | 3,901 | 3,918 | 3,871 | 3,877 | 2,420,800 |
| 2025/01/20 | 3,870 | 3,904 | 3,868 | 3,874 | 2,785,600 |
| 2025/01/17 | 3,897 | 3,900 | 3,839 | 3,866 | 5,324,400 |
| 2025/01/16 | 3,934 | 3,940 | 3,902 | 3,902 | 3,642,700 |
| 2025/01/15 | 3,932 | 3,957 | 3,921 | 3,945 | 4,132,800 |
| 2025/01/14 | 3,940 | 3,941 | 3,878 | 3,902 | 5,602,400 |
| 2025/01/10 | 3,960 | 3,972 | 3,940 | 3,945 | 3,921,700 |
| 2025/01/09 | 3,936 | 3,974 | 3,926 | 3,963 | 4,950,700 |
| 2025/01/08 | 4,001 | 4,008 | 3,941 | 3,942 | 9,182,200 |
| 2025/01/07 | 4,050 | 4,054 | 4,001 | 4,009 | 6,554,300 |
| 2025/01/06 | 4,075 | 4,076 | 4,037 | 4,049 | 6,195,800 |