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 |
|---|---|---|---|---|---|
| 2026/06/15 | 6,200 | 6,215 | 6,063 | 6,070 | 6,586,400 |
| 2026/06/12 | 6,350 | 6,363 | 6,177 | 6,177 | 7,746,000 |
| 2026/06/11 | 6,230 | 6,338 | 6,222 | 6,305 | 6,014,400 |
| 2026/06/10 | 6,128 | 6,164 | 6,101 | 6,164 | 3,626,400 |
| 2026/06/09 | 6,100 | 6,160 | 6,070 | 6,070 | 4,114,700 |
| 2026/06/08 | 6,032 | 6,135 | 6,002 | 6,135 | 4,375,600 |
| 2026/06/05 | 6,025 | 6,067 | 5,971 | 5,973 | 3,970,300 |
| 2026/06/04 | 6,103 | 6,109 | 6,025 | 6,025 | 3,724,400 |
| 2026/06/03 | 6,100 | 6,154 | 6,083 | 6,112 | 3,002,800 |
| 2026/06/02 | 6,048 | 6,161 | 6,022 | 6,132 | 3,956,700 |
| 2026/06/01 | 6,123 | 6,128 | 6,068 | 6,068 | 4,385,200 |
| 2026/05/29 | 6,100 | 6,200 | 6,088 | 6,167 | 10,724,600 |
| 2026/05/28 | 6,144 | 6,201 | 6,090 | 6,098 | 3,448,400 |
| 2026/05/27 | 6,080 | 6,121 | 6,062 | 6,115 | 3,071,700 |
| 2026/05/26 | 6,130 | 6,159 | 6,100 | 6,119 | 2,756,100 |
| 2026/05/25 | 6,100 | 6,134 | 6,060 | 6,097 | 3,270,200 |
| 2026/05/22 | 6,218 | 6,231 | 6,126 | 6,134 | 3,680,600 |
| 2026/05/21 | 6,320 | 6,359 | 6,233 | 6,233 | 3,821,600 |
| 2026/05/20 | 6,420 | 6,455 | 6,308 | 6,346 | 3,702,100 |
| 2026/05/19 | 6,343 | 6,474 | 6,325 | 6,453 | 3,702,100 |
| 2026/05/18 | 6,330 | 6,396 | 6,313 | 6,343 | 3,259,100 |
| 2026/05/15 | 6,250 | 6,315 | 6,236 | 6,301 | 3,712,200 |
| 2026/05/14 | 6,204 | 6,278 | 6,172 | 6,254 | 3,704,200 |
| 2026/05/13 | 6,090 | 6,214 | 6,056 | 6,180 | 4,356,700 |
| 2026/05/12 | 6,120 | 6,136 | 6,044 | 6,058 | 4,003,600 |
| 2026/05/11 | 6,000 | 6,164 | 5,990 | 6,164 | 11,863,100 |
| 2026/05/08 | 5,852 | 5,863 | 5,769 | 5,769 | 5,770,200 |
| 2026/05/07 | 5,896 | 5,964 | 5,831 | 5,937 | 4,456,100 |
| 2026/05/01 | 5,818 | 5,905 | 5,795 | 5,886 | 3,174,400 |
| 2026/04/30 | 5,780 | 5,865 | 5,751 | 5,865 | 4,136,000 |
| 2026/04/28 | 5,750 | 5,788 | 5,696 | 5,779 | 4,445,200 |
| 2026/04/27 | 5,760 | 5,821 | 5,735 | 5,781 | 3,211,200 |
| 2026/04/24 | 5,885 | 5,907 | 5,822 | 5,829 | 3,201,700 |
| 2026/04/23 | 5,728 | 5,866 | 5,695 | 5,866 | 6,374,600 |
| 2026/04/22 | 5,707 | 5,719 | 5,646 | 5,672 | 3,852,800 |
| 2026/04/21 | 5,800 | 5,808 | 5,757 | 5,757 | 2,480,100 |
| 2026/04/20 | 5,830 | 5,835 | 5,790 | 5,790 | 2,465,000 |
| 2026/04/17 | 5,847 | 5,853 | 5,800 | 5,800 | 3,226,000 |
| 2026/04/16 | 5,870 | 5,880 | 5,826 | 5,847 | 3,684,400 |
| 2026/04/15 | 5,912 | 5,918 | 5,867 | 5,897 | 3,677,700 |
| 2026/04/14 | 5,950 | 5,961 | 5,874 | 5,895 | 4,085,900 |
| 2026/04/13 | 5,993 | 6,048 | 5,935 | 5,953 | 2,990,100 |
| 2026/04/10 | 6,034 | 6,047 | 5,971 | 5,973 | 3,757,200 |
| 2026/04/09 | 6,065 | 6,106 | 6,020 | 6,034 | 4,113,600 |
| 2026/04/08 | 6,175 | 6,175 | 6,081 | 6,081 | 4,158,000 |
| 2026/04/07 | 6,135 | 6,165 | 6,065 | 6,086 | 3,304,700 |
| 2026/04/06 | 6,100 | 6,121 | 6,083 | 6,098 | 2,621,800 |
| 2026/04/03 | 6,050 | 6,139 | 6,036 | 6,105 | 2,809,600 |
| 2026/03/27 | 5,982 | 5,998 | 5,940 | 5,978 | 4,406,600 |
| 2026/03/26 | 5,935 | 5,983 | 5,917 | 5,983 | 3,133,600 |
| 2026/03/25 | 5,936 | 5,973 | 5,907 | 5,950 | 4,224,000 |
| 2026/03/24 | 5,829 | 5,833 | 5,752 | 5,820 | 4,582,700 |
| 2026/03/23 | 5,780 | 5,787 | 5,662 | 5,693 | 6,754,400 |
| 2026/03/19 | 5,865 | 5,884 | 5,844 | 5,847 | 5,494,300 |
| 2026/03/18 | 5,897 | 5,976 | 5,893 | 5,965 | 3,587,800 |
| 2026/03/17 | 5,849 | 5,895 | 5,829 | 5,878 | 3,446,600 |
| 2026/03/16 | 5,796 | 5,829 | 5,747 | 5,806 | 3,408,600 |
| 2026/03/13 | 5,670 | 5,729 | 5,660 | 5,711 | 3,684,600 |
| 2026/03/12 | 5,704 | 5,720 | 5,638 | 5,660 | 4,254,000 |
| 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 |