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
2000/12/29 359 359 359 359 1,004
2000/12/28 367 367 354 354 4,017
2000/12/27 368 368 368 368 1,004
2000/12/26 386 386 367 367 4,017
2000/12/25 408 408 361 386 11,047
2000/12/22 408 408 368 397 5,022
2000/12/21 399 399 399 399 1,004
2000/12/20 419 419 419 419 4,017
2000/12/19 438 438 419 419 11,047
2000/12/18 448 448 448 448 7,030
2000/12/15 418 437 418 437 4,017
2000/12/13 438 438 438 438 3,013
2000/12/12 436 436 436 436 1,004
2000/12/11 418 438 418 438 3,013
2000/12/08 436 436 436 436 1,004
2000/12/07 448 449 438 438 3,013
2000/12/06 463 463 448 449 6,026
2000/12/05 473 483 473 483 2,009
2000/12/04 488 488 488 488 1,004
2000/12/01 473 478 473 478 3,013
2000/11/30 488 488 488 488 5,022
2000/11/29 487 487 452 477 3,013
2000/11/24 507 507 507 507 2,009
2000/11/22 497 498 497 498 8,034
2000/11/20 508 508 508 508 2,009
2000/11/17 492 492 492 492 1,004
2000/11/16 495 498 495 498 3,013
2000/11/15 497 497 497 497 1,004
2000/11/14 498 498 498 498 5,022
2000/11/13 498 498 497 498 6,026
2000/11/10 498 498 498 498 6,026
2000/11/09 507 507 498 498 3,013
2000/11/08 507 507 507 507 1,004
2000/11/07 498 507 498 507 7,030
2000/11/06 488 498 488 498 19,082
2000/11/02 488 488 488 488 4,017
2000/11/01 498 498 488 488 6,026
2000/10/31 504 505 503 503 6,026
2000/10/30 504 504 503 503 4,017
2000/10/27 518 518 518 518 1,004
2000/10/26 483 513 483 513 4,017
2000/10/25 508 533 463 483 12,052
2000/10/24 535 535 535 535 2,009
2000/10/23 498 538 498 536 4,017
2000/10/20 546 546 526 526 3,013
2000/10/19 483 483 483 483 4,017
2000/10/18 461 488 452 488 14,060
2000/10/17 543 543 543 543 1,004
2000/10/16 547 547 543 543 3,013
2000/10/13 498 548 498 547 8,034
2000/10/12 557 557 548 548 6,026
2000/10/11 568 568 568 568 3,013
2000/10/10 574 574 568 568 13,056
2000/10/06 568 578 562 578 7,030
2000/10/05 577 578 538 568 10,043
2000/10/04 587 587 538 577 14,060
2000/10/03 597 597 597 597 1,004
2000/10/02 636 636 617 617 3,013
2000/09/29 647 647 647 647 1,004
2000/09/26 667 677 667 677 3,013
2000/09/25 676 676 667 667 5,022
2000/09/22 641 666 640 666 4,017
2000/09/21 647 647 639 639 2,009
2000/09/20 677 694 669 684 9,039
2000/09/19 692 697 692 697 4,017
2000/09/18 701 702 697 702 3,013
2000/09/14 706 706 697 702 6,026
2000/09/13 711 711 711 711 1,004
2000/09/12 716 716 696 711 4,017
2000/09/11 698 728 698 721 5,022
2000/09/08 731 731 711 726 5,022
2000/09/07 733 733 731 731 5,022
2000/09/06 735 735 735 735 7,030
2000/09/05 737 737 737 737 2,009
2000/09/04 698 737 698 737 5,022
2000/09/01 757 757 727 727 7,030
2000/08/31 767 767 767 767 1,004
2000/08/30 756 767 756 767 15,065
2000/08/29 756 774 752 774 25,108
2000/08/28 746 757 746 757 17,073
2000/08/25 761 761 737 746 5,022
2000/08/24 766 766 766 766 3,013
2000/08/23 761 766 761 766 18,077
2000/08/22 762 762 742 762 5,022
2000/08/21 762 762 762 762 20,086
2000/08/18 772 775 745 762 22,095
2000/08/17 773 773 772 772 4,017
2000/08/16 771 777 767 772 13,056
2000/08/15 762 771 757 771 5,022
2000/08/14 762 762 762 762 1,004
2000/08/11 727 762 726 762 27,116
2000/08/10 717 727 717 727 3,013
2000/08/09 697 717 687 717 20,086
2000/08/08 696 697 696 697 6,026
2000/08/07 697 697 696 697 3,013
2000/08/04 687 697 687 697 4,017
2000/08/03 697 697 697 697 1,004
2000/08/02 697 717 687 717 757,244
2000/08/01 657 697 657 697 13,056
2000/07/31 652 697 652 697 21,090
2000/07/28 682 697 682 697 2,009
2000/07/27 667 707 667 707 7,030
2000/07/26 681 711 681 707 5,022
2000/07/25 711 711 707 711 5,022
2000/07/24 715 715 715 715 1,004
2000/07/21 716 716 716 716 2,009
2000/07/19 721 721 716 716 2,009
2000/07/18 722 737 722 737 3,013
2000/07/17 742 742 727 727 3,013
2000/07/14 737 737 732 735 4,017
2000/07/13 737 737 737 737 3,013
2000/07/12 745 745 745 745 1,004
2000/07/11 732 737 732 732 3,013
2000/07/10 747 747 732 747 3,013
2000/07/07 732 762 732 762 7,030
2000/07/06 747 752 743 752 4,017
2000/07/05 747 757 747 757 8,034
2000/07/04 747 763 747 763 3,013
2000/07/03 757 767 757 757 10,043
2000/06/30 763 763 757 758 93,400
2000/06/29 748 763 748 763 2,009
2000/06/28 747 757 737 757 27,116
2000/06/27 747 757 737 747 14,060
2000/06/26 738 754 738 754 5,022
2000/06/23 745 756 744 756 9,039
2000/06/22 737 737 736 737 5,022
2000/06/21 712 737 707 737 17,073
2000/06/20 702 717 697 712 18,077
2000/06/19 705 707 702 707 13,056
2000/06/16 708 715 697 715 38,163
2000/06/15 702 707 687 707 16,069
2000/06/14 697 712 687 712 11,047
2000/06/13 691 717 687 714 30,129
2000/06/12 697 697 687 697 4,017
2000/06/09 707 707 707 707 1,004
2000/06/08 702 719 702 708 10,043
2000/06/07 670 707 670 707 17,073
2000/06/06 687 697 674 697 14,060
2000/06/05 697 701 687 701 10,043
2000/06/02 697 697 697 697 5,022
2000/06/01 677 700 677 700 7,030
2000/05/31 707 707 702 702 2,009
2000/05/30 697 702 697 702 6,026
2000/05/29 672 707 667 707 19,082
2000/05/26 697 725 697 717 12,052
2000/05/25 721 727 702 726 17,073
2000/05/24 724 724 707 711 26,112
2000/05/23 696 727 677 727 22,095
2000/05/22 682 702 680 702 9,039
2000/05/19 697 702 697 702 6,026
2000/05/18 707 707 698 707 9,039
2000/05/17 698 712 698 712 5,022
2000/05/16 697 717 696 717 15,065
2000/05/15 727 727 697 724 7,030
2000/05/12 692 727 673 726 37,159
2000/05/11 696 697 672 697 31,133
2000/05/10 677 697 677 697 29,125
2000/05/09 697 697 677 697 33,142
2000/05/08 702 707 697 697 19,082
2000/05/02 697 707 680 697 26,112
2000/05/01 678 706 674 706 29,125
2000/04/28 717 717 697 697 37,159
2000/04/27 702 702 697 701 40,172
2000/04/26 712 712 712 712 2,009
2000/04/25 697 717 697 712 22,095
2000/04/24 707 707 697 697 28,120
2000/04/21 702 717 700 717 19,082
2000/04/20 697 717 697 712 7,030
2000/04/19 698 737 698 726 47,202
2000/04/18 699 727 697 726 51,219
2000/04/17 702 717 697 717 26,112
2000/04/14 747 747 732 737 15,065
2000/04/13 752 757 747 757 8,034
2000/04/12 747 767 747 767 13,056
2000/04/11 766 767 766 767 12,052
2000/04/10 785 785 770 770 11,047
2000/04/07 816 821 775 797 25,108
2000/04/06 830 850 817 817 60,258
2000/04/05 748 802 748 801 65,280
2000/04/04 723 742 697 742 56,241
2000/04/03 728 732 722 722 15,065
2000/03/31 735 741 728 728 32,138
2000/03/30 737 737 730 737 11,047
2000/03/29 732 741 727 741 15,065
2000/03/28 742 742 732 741 13,056
2000/03/27 737 742 737 737 13,056
2000/03/24 745 747 737 737 26,112
2000/03/23 742 747 742 747 6,026
2000/03/22 748 750 742 742 14,060
2000/03/21 752 772 747 772 24,103
2000/03/17 782 782 765 772 54,232
2000/03/16 772 787 769 782 53,228
2000/03/15 795 796 777 795 32,138
2000/03/14 785 797 777 797 30,129
2000/03/13 797 797 763 787 29,125
2000/03/10 757 807 750 797 44,189
2000/03/09 791 797 747 777 44,189
2000/03/08 798 812 778 797 61,262
2000/03/07 812 821 808 808 25,108
2000/03/06 816 836 812 836 25,108
2000/03/03 826 836 807 836 24,103
2000/03/02 836 844 821 841 35,151
2000/03/01 856 856 816 844 53,228
2000/02/29 849 857 836 846 73,314
2000/02/28 881 896 846 847 34,146
2000/02/25 896 896 886 886 15,065
2000/02/24 896 896 886 896 16,069
2000/02/23 904 906 876 896 30,129
2000/02/22 936 946 896 916 16,069
2000/02/21 946 976 946 951 19,082
2000/02/18 986 996 986 986 44,189
2000/02/17 1,074 1,074 986 986 38,163
2000/02/16 1,075 1,075 1,065 1,075 7,030
2000/02/15 1,067 1,067 1,067 1,067 5,022
2000/02/14 1,075 1,095 1,065 1,065 13,056
2000/02/10 1,075 1,095 1,075 1,095 18,077
2000/02/09 1,095 1,095 1,075 1,075 14,060
2000/02/08 1,095 1,095 1,046 1,095 28,120
2000/02/07 1,185 1,185 1,145 1,145 11,047
2000/02/04 1,185 1,185 1,183 1,185 14,060
2000/02/03 1,245 1,265 1,195 1,195 16,069
2000/02/02 1,294 1,304 1,255 1,255 48,207
2000/02/01 1,355 1,374 1,275 1,294 144,620
2000/01/31 1,215 1,355 1,215 1,344 131,564
2000/01/28 1,125 1,195 1,125 1,195 52,224
2000/01/27 1,155 1,155 1,126 1,126 22,095
2000/01/26 1,165 1,175 1,145 1,155 13,056
2000/01/25 1,144 1,154 1,116 1,145 12,052
2000/01/24 1,085 1,155 1,046 1,155 20,086
2000/01/21 1,125 1,125 1,070 1,085 13,056
2000/01/20 1,134 1,135 1,115 1,125 12,052
2000/01/19 1,095 1,135 1,076 1,135 30,129
2000/01/18 1,041 1,055 1,026 1,055 37,159
2000/01/17 1,043 1,052 1,036 1,036 42,181
2000/01/14 1,095 1,095 1,041 1,041 17,073
2000/01/13 1,085 1,095 1,036 1,095 22,095
2000/01/12 1,125 1,125 1,065 1,085 20,086
2000/01/11 1,180 1,180 1,136 1,175 13,056
2000/01/07 1,180 1,180 1,125 1,180 5,022
2000/01/06 1,184 1,184 1,180 1,180 8,034
2000/01/05 1,344 1,344 1,195 1,195 13,056
2000/01/04 1,364 1,364 1,364 1,364 3,013

このページの先頭へ