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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 405 | 410 | 403 | 406 | 208,500 |
| 2025/05/15 | 412 | 420 | 400 | 406 | 646,200 |
| 2025/05/14 | 411 | 420 | 406 | 420 | 535,500 |
| 2025/05/13 | 409 | 411 | 405 | 409 | 220,900 |
| 2025/05/12 | 405 | 409 | 401 | 406 | 206,800 |
| 2025/05/09 | 397 | 405 | 396 | 402 | 296,700 |
| 2025/05/08 | 398 | 400 | 392 | 396 | 222,100 |
| 2025/05/07 | 398 | 399 | 394 | 396 | 177,300 |
| 2025/05/02 | 394 | 399 | 392 | 396 | 157,800 |
| 2025/05/01 | 394 | 395 | 389 | 395 | 105,400 |
| 2025/04/30 | 395 | 398 | 388 | 391 | 306,400 |
| 2025/04/28 | 395 | 399 | 392 | 396 | 139,200 |
| 2025/04/25 | 395 | 398 | 391 | 395 | 183,900 |
| 2025/04/24 | 382 | 392 | 381 | 390 | 262,100 |
| 2025/04/23 | 387 | 389 | 373 | 377 | 712,800 |
| 2025/04/22 | 376 | 383 | 376 | 381 | 111,300 |
| 2025/04/21 | 382 | 384 | 377 | 378 | 160,300 |
| 2025/04/18 | 379 | 387 | 378 | 384 | 178,000 |
| 2025/04/17 | 374 | 377 | 370 | 375 | 215,300 |
| 2025/04/16 | 379 | 380 | 370 | 372 | 281,500 |
| 2025/04/15 | 380 | 384 | 377 | 379 | 194,600 |
| 2025/04/14 | 386 | 392 | 376 | 381 | 397,800 |
| 2025/04/11 | 377 | 384 | 367 | 383 | 309,200 |
| 2025/04/10 | 400 | 402 | 379 | 388 | 726,300 |
| 2025/04/09 | 360 | 361 | 349 | 357 | 661,900 |
| 2025/04/08 | 351 | 372 | 351 | 366 | 743,200 |
| 2025/04/07 | 324 | 347 | 323 | 327 | 2,181,200 |
| 2025/04/04 | 399 | 408 | 380 | 389 | 946,000 |
| 2025/04/03 | 411 | 426 | 409 | 414 | 542,400 |
| 2025/04/02 | 433 | 433 | 427 | 433 | 190,200 |
| 2025/04/01 | 441 | 443 | 433 | 436 | 167,000 |
| 2025/03/31 | 444 | 444 | 431 | 437 | 332,000 |
| 2025/03/28 | 450 | 456 | 449 | 454 | 207,700 |
| 2025/03/27 | 451 | 454 | 448 | 454 | 196,500 |
| 2025/03/26 | 451 | 454 | 445 | 452 | 170,100 |
| 2025/03/25 | 458 | 462 | 447 | 453 | 302,300 |
| 2025/03/24 | 445 | 474 | 445 | 458 | 581,100 |
| 2025/03/21 | 443 | 449 | 439 | 444 | 287,800 |
| 2025/03/19 | 445 | 452 | 440 | 442 | 236,900 |
| 2025/03/18 | 430 | 448 | 428 | 444 | 380,700 |
| 2025/03/17 | 433 | 435 | 427 | 430 | 311,700 |
| 2025/03/14 | 410 | 427 | 410 | 425 | 314,600 |
| 2025/03/13 | 415 | 416 | 409 | 413 | 257,700 |
| 2025/03/12 | 407 | 417 | 406 | 411 | 310,900 |
| 2025/03/11 | 401 | 405 | 394 | 405 | 824,100 |
| 2025/03/10 | 409 | 410 | 403 | 406 | 273,200 |
| 2025/03/07 | 406 | 411 | 400 | 409 | 350,800 |
| 2025/03/06 | 412 | 415 | 409 | 412 | 185,500 |
| 2025/03/05 | 412 | 415 | 408 | 409 | 247,100 |
| 2025/03/04 | 419 | 420 | 406 | 410 | 378,400 |
| 2025/03/03 | 422 | 425 | 420 | 420 | 188,800 |
| 2025/02/28 | 422 | 424 | 413 | 418 | 350,300 |
| 2025/02/27 | 418 | 425 | 418 | 423 | 147,300 |
| 2025/02/26 | 425 | 427 | 416 | 418 | 490,100 |
| 2025/02/25 | 424 | 428 | 422 | 426 | 387,500 |
| 2025/02/21 | 434 | 438 | 429 | 431 | 365,900 |
| 2025/02/20 | 437 | 442 | 429 | 437 | 517,200 |
| 2025/02/19 | 443 | 460 | 439 | 441 | 880,100 |
| 2025/02/18 | 431 | 445 | 428 | 443 | 545,200 |
| 2025/02/17 | 450 | 453 | 428 | 432 | 1,183,000 |
| 2025/02/14 | 471 | 471 | 442 | 443 | 1,876,900 |
| 2025/02/13 | 498 | 505 | 497 | 504 | 484,200 |
| 2025/02/12 | 501 | 502 | 488 | 496 | 369,000 |
| 2025/02/10 | 496 | 508 | 496 | 498 | 314,400 |
| 2025/02/07 | 499 | 503 | 496 | 496 | 185,200 |
| 2025/02/06 | 501 | 505 | 497 | 499 | 296,600 |
| 2025/02/05 | 510 | 512 | 500 | 500 | 266,400 |
| 2025/02/04 | 510 | 512 | 504 | 507 | 304,900 |
| 2025/02/03 | 509 | 512 | 502 | 504 | 420,300 |
| 2025/01/31 | 521 | 524 | 511 | 518 | 308,000 |
| 2025/01/30 | 518 | 524 | 516 | 520 | 231,400 |
| 2025/01/29 | 521 | 527 | 515 | 518 | 464,100 |
| 2025/01/28 | 521 | 521 | 516 | 520 | 189,700 |
| 2025/01/27 | 512 | 523 | 511 | 522 | 693,900 |
| 2025/01/24 | 501 | 515 | 496 | 510 | 655,700 |
| 2025/01/23 | 499 | 506 | 496 | 498 | 745,800 |
| 2025/01/22 | 495 | 501 | 494 | 499 | 378,400 |
| 2025/01/21 | 494 | 502 | 488 | 493 | 432,200 |
| 2025/01/20 | 488 | 494 | 484 | 492 | 294,100 |
| 2025/01/17 | 480 | 485 | 476 | 485 | 232,300 |
| 2025/01/16 | 491 | 500 | 476 | 482 | 456,300 |
| 2025/01/15 | 485 | 491 | 480 | 488 | 485,800 |
| 2025/01/14 | 472 | 485 | 465 | 485 | 572,800 |
| 2025/01/10 | 485 | 487 | 473 | 476 | 429,000 |
| 2025/01/09 | 491 | 496 | 486 | 489 | 293,700 |
| 2025/01/08 | 485 | 496 | 483 | 493 | 384,700 |
| 2025/01/07 | 486 | 490 | 480 | 488 | 411,100 |
| 2025/01/06 | 479 | 490 | 473 | 479 | 824,700 |
| 2024/12/30 | 456 | 484 | 456 | 484 | 1,002,700 |
| 2024/12/27 | 442 | 451 | 440 | 451 | 720,400 |
| 2024/12/26 | 438 | 452 | 438 | 451 | 1,191,400 |
| 2024/12/25 | 430 | 442 | 429 | 440 | 451,400 |
| 2024/12/24 | 438 | 438 | 430 | 433 | 396,400 |
| 2024/12/23 | 422 | 437 | 421 | 437 | 612,700 |
| 2024/12/20 | 429 | 433 | 421 | 422 | 619,200 |
| 2024/12/19 | 423 | 431 | 422 | 429 | 199,800 |
| 2024/12/18 | 431 | 431 | 425 | 429 | 307,900 |
| 2024/12/17 | 439 | 439 | 431 | 433 | 182,100 |
| 2024/12/16 | 436 | 441 | 435 | 439 | 128,700 |
| 2024/12/13 | 432 | 440 | 432 | 439 | 180,900 |
| 2024/12/12 | 436 | 442 | 434 | 437 | 196,800 |
| 2024/12/11 | 436 | 438 | 431 | 436 | 196,000 |
| 2024/12/10 | 430 | 439 | 428 | 435 | 266,900 |
| 2024/12/09 | 439 | 439 | 429 | 429 | 299,800 |
| 2024/12/06 | 429 | 433 | 427 | 431 | 181,800 |
| 2024/12/05 | 428 | 432 | 427 | 431 | 141,700 |
| 2024/12/04 | 432 | 432 | 427 | 427 | 202,400 |
| 2024/12/03 | 435 | 439 | 430 | 431 | 291,800 |
| 2024/12/02 | 438 | 443 | 434 | 436 | 365,600 |
| 2024/11/29 | 432 | 435 | 429 | 431 | 170,700 |
| 2024/11/28 | 430 | 434 | 430 | 432 | 137,900 |
| 2024/11/27 | 434 | 434 | 425 | 428 | 189,800 |
| 2024/11/26 | 432 | 445 | 432 | 435 | 233,900 |
| 2024/11/25 | 436 | 439 | 430 | 431 | 195,500 |
| 2024/11/22 | 435 | 436 | 425 | 434 | 170,600 |
| 2024/11/21 | 432 | 444 | 432 | 435 | 303,000 |
| 2024/11/20 | 421 | 432 | 421 | 431 | 270,600 |
| 2024/11/19 | 415 | 422 | 411 | 422 | 383,700 |
| 2024/11/18 | 414 | 418 | 407 | 413 | 405,300 |
| 2024/11/15 | 424 | 430 | 417 | 417 | 402,300 |
| 2024/11/14 | 435 | 447 | 419 | 421 | 732,500 |
| 2024/11/13 | 439 | 445 | 439 | 442 | 300,700 |
| 2024/11/12 | 439 | 445 | 437 | 443 | 203,500 |
| 2024/11/11 | 447 | 447 | 437 | 439 | 250,800 |
| 2024/11/08 | 455 | 458 | 445 | 448 | 192,400 |
| 2024/11/07 | 457 | 460 | 454 | 455 | 285,800 |
| 2024/11/06 | 447 | 456 | 444 | 455 | 312,700 |
| 2024/11/05 | 448 | 449 | 442 | 444 | 178,200 |
| 2024/11/01 | 447 | 453 | 444 | 450 | 178,000 |
| 2024/10/31 | 461 | 461 | 449 | 454 | 180,200 |
| 2024/10/30 | 457 | 460 | 454 | 456 | 291,900 |
| 2024/10/29 | 457 | 464 | 456 | 457 | 258,300 |
| 2024/10/28 | 440 | 457 | 439 | 457 | 439,200 |
| 2024/10/25 | 442 | 447 | 435 | 442 | 396,200 |
| 2024/10/24 | 439 | 450 | 434 | 449 | 407,900 |
| 2024/10/23 | 442 | 452 | 442 | 443 | 281,300 |
| 2024/10/22 | 452 | 452 | 440 | 443 | 313,600 |
| 2024/10/21 | 441 | 458 | 440 | 452 | 664,100 |
| 2024/10/18 | 440 | 448 | 438 | 440 | 370,400 |
| 2024/10/17 | 427 | 439 | 425 | 437 | 429,900 |
| 2024/10/16 | 416 | 428 | 416 | 427 | 308,900 |