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

Ｊトラスト(8508)の株価時系列情報

Ｊトラスト(8508)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
2026/03/11 574 588 569 579 1,707,900
2026/03/10 545 573 535 573 1,534,400
2026/03/09 532 533 511 530 1,641,900
2026/03/06 535 558 534 558 1,218,700
2026/03/05 528 547 528 543 1,520,700
2026/03/04 525 527 501 511 1,002,300
2026/03/03 534 542 529 533 738,600
2026/03/02 527 536 522 534 489,400
2026/02/27 537 543 532 539 676,700
2026/02/26 526 541 525 537 813,300
2026/02/25 518 525 512 519 609,000
2026/02/24 518 518 502 512 953,900
2026/02/20 530 531 515 520 742,700
2026/02/19 543 543 529 535 710,500
2026/02/18 540 548 532 541 1,122,700
2026/02/17 518 540 514 532 1,354,200
2026/02/16 520 525 503 517 2,279,200
2026/02/13 476 479 456 476 1,284,400
2026/02/12 482 487 480 484 386,400
2026/02/10 475 488 472 482 482,900
2026/02/09 475 477 469 475 444,500
2026/02/06 462 471 457 468 399,800
2026/02/05 478 480 463 470 497,500
2026/02/04 480 486 477 479 594,500
2026/02/03 480 484 474 481 317,000
2026/02/02 488 488 476 476 342,100
2026/01/30 483 488 482 488 163,900
2026/01/29 486 487 477 483 299,000
2026/01/28 485 488 482 484 274,500
2026/01/27 482 490 476 490 287,600
2026/01/26 486 486 477 479 513,200
2026/01/23 498 501 492 495 229,300
2026/01/22 490 498 487 497 373,700
2026/01/21 494 494 479 486 514,300
2026/01/20 503 503 495 497 344,900
2026/01/19 498 503 494 501 448,600
2026/01/16 488 500 486 498 470,100
2026/01/15 474 487 473 486 463,900
2026/01/14 478 479 471 474 410,800
2026/01/13 491 491 477 479 397,900
2026/01/09 487 487 481 484 170,800
2026/01/08 487 487 479 483 290,900
2026/01/07 488 493 483 484 320,500
2026/01/06 486 492 484 488 436,500
2026/01/05 483 486 474 484 721,800
2025/12/30 495 506 474 477 1,450,300
2025/12/29 468 497 465 497 977,400
2025/12/26 474 481 472 479 1,243,100
2025/12/25 468 477 461 477 1,022,000
2025/12/24 476 480 468 472 576,700
2025/12/23 462 479 461 476 755,100
2025/12/22 463 465 459 461 422,300
2025/12/19 459 464 456 463 421,300
2025/12/18 452 468 451 461 558,100
2025/12/17 460 467 453 455 441,000
2025/12/16 449 464 445 461 872,400
2025/12/15 434 449 434 447 466,300
2025/12/12 430 434 429 433 221,800
2025/12/11 435 437 425 427 259,300
2025/12/10 427 434 427 432 220,500
2025/12/09 427 431 426 427 149,500
2025/12/08 422 428 422 427 232,900
2025/12/05 427 428 419 421 368,800
2025/12/04 425 430 424 428 260,500
2025/12/03 424 429 424 428 176,400
2025/12/02 426 428 424 426 139,800
2025/12/01 432 435 426 426 289,700
2025/11/28 431 434 429 432 317,500
2025/11/27 430 431 428 431 153,800
2025/11/26 427 430 425 428 215,700
2025/11/25 427 427 421 425 337,100
2025/11/21 422 428 420 426 224,000
2025/11/20 427 430 423 424 269,600
2025/11/19 424 427 420 425 171,100
2025/11/18 428 432 419 420 472,400
2025/11/17 430 439 425 432 444,400
2025/11/14 412 433 412 430 736,700
2025/11/13 430 432 420 422 438,300
2025/11/12 422 430 422 429 460,200
2025/11/11 423 426 422 425 286,300
2025/11/10 419 422 416 422 155,600
2025/11/07 409 417 409 417 150,400
2025/11/06 408 415 406 411 423,800
2025/11/05 403 407 398 405 547,700
2025/11/04 406 406 394 399 1,151,100
2025/10/31 411 412 404 406 342,900
2025/10/30 407 411 406 409 275,700
2025/10/29 415 415 403 410 741,000
2025/10/28 424 424 414 414 516,000
2025/10/27 424 427 423 425 239,200
2025/10/24 429 429 421 423 239,700
2025/10/23 425 430 423 426 253,800
2025/10/22 420 426 419 424 866,200
2025/10/21 425 426 418 421 478,600
2025/10/20 420 427 420 426 213,700
2025/10/17 425 425 416 419 325,400
2025/10/16 428 431 426 427 147,400
2025/10/15 422 430 422 430 199,500
2025/10/14 425 430 416 420 614,600
2025/10/10 439 439 431 432 321,100
2025/10/09 439 443 437 441 254,800
2025/10/08 436 442 435 439 109,800
2025/10/07 439 442 436 438 155,300
2025/10/06 439 442 435 440 311,200
2025/10/03 428 435 427 433 197,500
2025/10/02 437 438 426 432 248,300
2025/10/01 441 441 430 433 312,000
2025/09/30 447 447 441 444 153,900
2025/09/29 451 454 448 448 191,200
2025/09/26 444 451 443 449 177,800
2025/09/25 436 445 436 442 309,500
2025/09/24 438 438 431 433 242,600
2025/09/22 439 443 435 437 250,400
2025/09/19 441 443 436 438 268,400
2025/09/18 442 444 438 440 273,300
2025/09/17 445 446 440 442 157,800
2025/09/16 452 452 441 447 470,900
2025/09/12 454 455 451 454 245,600
2025/09/11 461 461 454 454 320,700
2025/09/10 460 471 453 461 633,500
2025/09/09 453 460 452 458 256,900
2025/09/08 451 455 447 453 289,900
2025/09/05 443 449 443 447 144,300
2025/09/04 448 448 442 443 168,900
2025/09/03 450 454 441 446 295,100
2025/09/02 437 453 437 452 283,400
2025/09/01 443 444 437 437 127,700
2025/08/29 438 446 438 444 238,000
2025/08/28 436 443 434 442 208,500
2025/08/27 437 440 435 438 136,200
2025/08/26 438 439 435 439 121,500
2025/08/25 441 443 435 439 329,700
2025/08/22 432 437 431 436 318,300
2025/08/21 429 433 427 431 161,300
2025/08/20 431 431 428 429 185,700
2025/08/19 434 438 430 431 218,700
2025/08/18 431 437 430 436 257,900
2025/08/15 430 433 427 431 220,800
2025/08/14 429 429 423 429 482,600
2025/08/13 435 436 429 430 356,800
2025/08/12 450 455 432 434 1,026,400
2025/08/08 473 473 458 461 377,600
2025/08/07 465 475 463 473 422,000
2025/08/06 456 465 455 465 283,100
2025/08/05 450 457 448 454 182,100
2025/08/04 444 450 441 450 240,200
2025/08/01 445 450 443 450 153,300
2025/07/31 444 448 442 446 170,700
2025/07/30 445 451 443 446 93,900
2025/07/29 449 450 444 447 106,600
2025/07/28 451 453 450 450 96,400
2025/07/25 455 455 450 453 151,200
2025/07/24 453 454 448 454 220,200
2025/07/23 447 456 447 453 243,100
2025/07/22 451 452 439 439 687,700
2025/07/18 459 459 447 451 609,600
2025/07/17 455 461 455 458 106,900
2025/07/16 458 460 454 455 162,500
2025/07/15 451 463 449 460 411,400
2025/07/14 454 457 448 452 296,800
2025/07/11 442 455 440 453 483,100
2025/07/10 429 436 424 436 301,100
2025/07/09 417 430 416 427 401,500
2025/07/08 411 416 410 415 141,400
2025/07/07 415 415 411 412 109,900
2025/07/04 415 417 411 414 126,000
2025/07/03 417 421 415 415 116,400
2025/07/02 417 422 415 416 220,800
2025/07/01 420 421 417 418 185,100
2025/06/30 420 425 419 424 387,800
2025/06/27 421 425 417 418 258,000
2025/06/26 411 423 411 422 463,200
2025/06/25 413 414 410 413 171,600
2025/06/24 413 417 412 415 237,200
2025/06/23 408 413 406 412 319,000
2025/06/20 406 410 401 407 1,140,800
2025/06/19 410 410 406 406 207,000
2025/06/18 410 412 407 409 173,700
2025/06/17 413 413 409 412 133,400
2025/06/16 412 413 408 413 232,100
2025/06/13 418 418 408 410 341,300
2025/06/12 421 424 418 419 142,500
2025/06/11 423 423 418 420 172,300
2025/06/10 424 433 420 420 382,100
2025/06/09 423 425 420 424 124,200
2025/06/06 422 425 421 423 152,800
2025/06/05 420 431 420 424 272,300
2025/06/04 416 423 416 420 170,000
2025/06/03 415 418 411 416 171,100
2025/06/02 411 416 410 415 114,300
2025/05/30 406 415 406 414 218,900
2025/05/29 406 410 406 407 183,200
2025/05/28 411 412 405 407 149,000
2025/05/27 406 413 405 411 181,500
2025/05/26 408 408 403 404 241,100
2025/05/23 408 408 402 404 84,500
2025/05/22 401 405 397 403 114,200
2025/05/21 405 412 405 406 412,200
2025/05/20 398 402 395 398 230,700
2025/05/19 398 404 394 399 476,100

このページの先頭へ