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 |
|---|---|---|---|---|---|
| 2026/03/11 | 5,794 | 5,816 | 5,749 | 5,788 | 2,657,500 |
| 2026/03/10 | 5,722 | 5,752 | 5,676 | 5,743 | 4,042,700 |
| 2026/03/09 | 5,595 | 5,684 | 5,551 | 5,660 | 5,079,700 |
| 2026/03/06 | 5,631 | 5,719 | 5,611 | 5,714 | 3,654,800 |
| 2026/03/05 | 5,806 | 5,843 | 5,670 | 5,680 | 4,934,400 |
| 2026/03/04 | 5,700 | 5,728 | 5,630 | 5,673 | 5,891,100 |
| 2026/03/03 | 5,925 | 5,930 | 5,806 | 5,806 | 4,547,500 |
| 2026/03/02 | 5,930 | 6,012 | 5,901 | 5,982 | 3,746,400 |
| 2026/02/27 | 6,035 | 6,040 | 5,987 | 5,987 | 3,989,300 |
| 2026/02/26 | 6,079 | 6,087 | 6,005 | 6,010 | 3,458,500 |
| 2026/02/25 | 5,999 | 6,077 | 5,956 | 6,077 | 4,152,000 |
| 2026/02/24 | 5,980 | 5,985 | 5,898 | 5,980 | 4,295,500 |
| 2026/02/20 | 5,987 | 5,988 | 5,893 | 5,893 | 3,237,800 |
| 2026/02/19 | 5,951 | 6,018 | 5,927 | 5,972 | 2,679,200 |
| 2026/02/18 | 5,905 | 5,980 | 5,890 | 5,964 | 2,911,800 |
| 2026/02/17 | 6,009 | 6,009 | 5,864 | 5,891 | 3,510,900 |
| 2026/02/16 | 6,087 | 6,091 | 5,968 | 5,990 | 4,335,400 |
| 2026/02/13 | 6,040 | 6,148 | 5,967 | 6,087 | 7,945,300 |
| 2026/02/12 | 6,080 | 6,182 | 6,061 | 6,140 | 5,162,000 |
| 2026/02/10 | 6,100 | 6,116 | 6,043 | 6,045 | 4,353,400 |
| 2026/02/09 | 6,100 | 6,170 | 6,054 | 6,134 | 5,292,700 |
| 2026/02/06 | 5,950 | 6,039 | 5,938 | 6,039 | 4,724,800 |
| 2026/02/05 | 5,950 | 5,970 | 5,911 | 5,934 | 3,870,700 |
| 2026/02/04 | 5,790 | 5,889 | 5,755 | 5,887 | 4,083,500 |
| 2026/02/03 | 5,693 | 5,791 | 5,677 | 5,778 | 3,859,800 |
| 2026/02/02 | 5,723 | 5,745 | 5,668 | 5,694 | 4,156,900 |
| 2026/01/30 | 5,577 | 5,587 | 5,534 | 5,581 | 2,585,700 |
| 2026/01/29 | 5,502 | 5,559 | 5,451 | 5,559 | 3,521,600 |
| 2026/01/28 | 5,551 | 5,566 | 5,510 | 5,511 | 3,654,900 |
| 2026/01/27 | 5,585 | 5,592 | 5,546 | 5,574 | 2,417,400 |
| 2026/01/26 | 5,638 | 5,645 | 5,562 | 5,585 | 4,407,200 |
| 2026/01/23 | 5,683 | 5,690 | 5,640 | 5,648 | 3,519,100 |
| 2026/01/22 | 5,747 | 5,749 | 5,669 | 5,681 | 3,398,300 |
| 2026/01/21 | 5,802 | 5,805 | 5,737 | 5,742 | 3,971,600 |
| 2026/01/20 | 5,782 | 5,830 | 5,736 | 5,821 | 3,983,700 |
| 2026/01/19 | 5,790 | 5,811 | 5,772 | 5,783 | 2,949,500 |
| 2026/01/16 | 5,801 | 5,809 | 5,761 | 5,800 | 3,161,600 |
| 2026/01/15 | 5,810 | 5,868 | 5,809 | 5,830 | 4,202,700 |
| 2026/01/14 | 5,804 | 5,844 | 5,794 | 5,825 | 4,683,300 |
| 2026/01/13 | 5,800 | 5,817 | 5,761 | 5,793 | 5,416,700 |
| 2026/01/09 | 5,693 | 5,777 | 5,685 | 5,777 | 4,198,200 |
| 2026/01/08 | 5,700 | 5,749 | 5,656 | 5,730 | 5,815,300 |
| 2026/01/07 | 5,602 | 5,638 | 5,575 | 5,606 | 4,337,800 |
| 2026/01/06 | 5,635 | 5,664 | 5,569 | 5,647 | 5,405,000 |
| 2026/01/05 | 5,639 | 5,666 | 5,596 | 5,636 | 5,950,500 |