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
2004/12/30 559 578 559 571 37,159
2004/12/29 561 573 559 563 74,318
2004/12/28 569 577 551 576 146,628
2004/12/27 593 593 568 569 102,439
2004/12/24 597 598 573 594 99,426
2004/12/22 601 605 583 604 145,624
2004/12/21 572 604 566 602 91,392
2004/12/20 555 573 549 572 101,435
2004/12/17 572 586 569 573 94,404
2004/12/16 597 597 568 581 65,280
2004/12/15 598 611 557 611 257,101
2004/12/14 637 637 600 605 179,770
2004/12/13 667 674 597 637 338,450
2004/12/10 677 677 638 647 105,452
2004/12/09 646 678 646 670 190,817
2004/12/08 640 663 627 649 137,589
2004/12/07 646 675 625 639 247,058
2004/12/06 704 704 647 647 273,170
2004/12/03 666 689 664 685 617,646
2004/12/02 647 659 627 657 414,777
2004/12/01 622 647 617 627 242,037
2004/11/30 603 612 599 607 149,641
2004/11/29 612 631 588 613 445,910
2004/11/26 648 685 602 607 1,412,049
2004/11/25 573 606 573 606 813,485
2004/11/24 533 573 532 555 683,930
2004/11/22 510 526 501 526 312,338
2004/11/19 506 512 495 497 249,067
2004/11/18 489 524 485 485 331,420
2004/11/17 498 521 479 479 316,355
2004/11/16 458 496 458 483 336,441
2004/11/15 428 468 427 455 137,589
2004/11/12 422 428 418 428 36,155
2004/11/11 416 428 416 427 56,241
2004/11/10 421 425 421 423 18,077
2004/11/09 443 443 419 423 42,181
2004/11/08 437 443 433 443 212,912
2004/11/05 412 438 412 438 40,172
2004/11/04 443 458 409 409 115,495
2004/11/02 389 438 389 438 124,533
2004/11/01 401 431 383 385 107,460
2004/10/29 418 418 399 400 18,077
2004/10/28 437 437 420 433 94,404
2004/10/27 399 428 399 425 194,835
2004/10/26 385 413 383 413 48,207
2004/10/25 407 407 396 405 12,052
2004/10/22 423 423 401 407 32,138
2004/10/21 418 433 403 418 87,374
2004/10/20 439 439 410 410 157,675
2004/10/19 438 438 438 438 2,009
2004/10/18 450 450 446 446 8,034
2004/10/15 439 458 419 458 63,271
2004/10/14 449 458 440 453 43,185
2004/10/13 435 453 435 449 97,417
2004/10/12 428 433 405 427 37,159
2004/10/08 440 440 425 428 35,151
2004/10/07 473 474 449 449 29,125
2004/10/06 460 478 460 468 46,198
2004/10/05 453 463 450 460 71,305
2004/10/04 442 453 428 453 96,413
2004/10/01 400 443 400 438 80,344
2004/09/30 353 403 353 399 87,374
2004/09/29 379 379 348 368 80,344
2004/09/28 398 406 369 369 70,301
2004/09/27 393 408 387 387 68,293
2004/09/24 395 403 379 403 69,297
2004/09/22 393 396 368 396 145,624
2004/09/21 438 438 389 390 198,852
2004/09/17 444 455 433 437 110,473
2004/09/16 450 455 437 444 67,288
2004/09/15 456 468 443 458 102,439
2004/09/14 458 461 433 443 134,577
2004/09/13 473 475 469 470 57,245
2004/09/10 492 492 468 477 106,456
2004/09/09 506 507 492 498 51,219
2004/09/08 503 510 488 510 189,813
2004/09/07 511 512 499 502 44,189
2004/09/06 520 525 512 515 40,172
2004/09/03 515 523 515 516 40,172
2004/09/02 522 522 518 522 33,142
2004/09/01 517 528 517 521 27,116
2004/08/31 524 528 519 519 31,133
2004/08/30 527 532 519 528 61,262
2004/08/27 517 530 517 524 48,207
2004/08/26 526 528 520 520 51,219
2004/08/25 510 523 510 517 68,293
2004/08/24 510 528 510 513 47,202
2004/08/23 511 513 508 510 49,211
2004/08/20 528 528 515 515 64,275
2004/08/19 508 523 508 518 48,207
2004/08/18 510 513 488 499 131,564
2004/08/17 539 539 511 511 44,189
2004/08/16 513 537 513 528 70,301
2004/08/13 525 533 517 518 65,280
2004/08/12 542 542 508 532 156,671
2004/08/11 578 584 548 558 328,407
2004/08/10 578 595 571 571 382,639
2004/08/09 538 586 538 581 126,542
2004/08/06 527 588 510 568 155,667
2004/08/05 505 533 501 533 54,232
2004/08/04 507 509 488 508 167,718
2004/08/03 507 516 500 506 90,387
2004/08/02 524 530 497 518 118,508
2004/07/30 549 555 521 526 100,430
2004/07/29 550 561 529 558 121,521
2004/07/28 554 568 548 557 63,271
2004/07/27 578 579 528 548 326,398
2004/07/26 607 607 585 587 76,327
2004/07/23 588 609 588 603 114,490
2004/07/22 597 602 582 584 102,439
2004/07/21 607 613 594 607 81,348
2004/07/20 616 618 606 607 56,241
2004/07/16 597 616 582 616 134,577
2004/07/15 612 620 591 597 133,572
2004/07/14 640 640 604 604 210,903
2004/07/13 618 644 612 638 334,433
2004/07/12 622 622 606 612 96,413
2004/07/09 605 615 602 612 156,671
2004/07/08 625 626 603 604 105,452
2004/07/07 627 630 603 625 310,329
2004/07/06 629 632 602 603 212,912
2004/07/05 605 642 596 629 320,372
2004/07/02 603 616 598 606 299,282
2004/07/01 637 646 605 619 551,362
2004/06/30 667 677 600 627 1,129,840
2004/06/29 686 690 663 667 372,596
2004/06/28 717 738 688 697 855,666
2004/06/25 618 711 618 710 1,107,745
2004/06/24 594 616 594 611 306,312
2004/06/23 594 597 586 594 159,684
2004/06/22 584 598 575 586 224,964
2004/06/21 600 600 571 581 79,340
2004/06/18 566 625 558 590 498,134
2004/06/17 566 569 561 565 98,422
2004/06/16 574 574 567 568 74,318
2004/06/15 567 571 565 568 96,413
2004/06/14 568 570 562 566 35,151
2004/06/11 575 575 559 568 75,323
2004/06/10 578 578 559 576 160,688
2004/06/09 588 595 578 583 63,271
2004/06/08 607 622 579 589 188,809
2004/06/07 567 602 567 597 338,450
2004/06/04 554 565 553 558 91,392
2004/06/03 567 568 557 558 49,211
2004/06/02 580 580 559 567 65,280
2004/06/01 578 587 570 570 119,512
2004/05/31 566 571 552 571 134,577
2004/05/28 561 575 561 571 44,189
2004/05/27 556 570 552 565 45,194
2004/05/26 559 563 552 557 41,176
2004/05/25 576 576 548 549 35,151
2004/05/24 587 587 565 577 24,103
2004/05/21 576 592 558 570 67,288
2004/05/20 540 568 540 565 42,181
2004/05/19 549 576 549 550 57,245
2004/05/18 528 585 528 560 62,267
2004/05/17 578 578 538 538 465,996
2004/05/14 595 599 582 588 109,469
2004/05/13 597 602 581 585 131,564
2004/05/12 553 596 548 583 139,598
2004/05/11 523 551 518 537 131,564
2004/05/10 578 590 543 543 153,658
2004/05/07 587 608 582 608 114,490
2004/05/06 618 622 581 595 212,912
2004/04/30 579 632 568 609 291,248
2004/04/28 548 585 548 577 206,886
2004/04/27 525 548 524 546 54,232
2004/04/26 538 541 525 525 85,366
2004/04/23 541 553 534 534 57,245
2004/04/22 541 554 538 540 65,280
2004/04/21 546 546 538 540 174,749
2004/04/20 532 549 531 543 67,288
2004/04/19 540 567 535 540 79,340
2004/04/16 555 555 533 545 208,895
2004/04/15 581 581 548 556 200,860
2004/04/14 578 586 574 586 96,413
2004/04/13 578 590 568 587 108,465
2004/04/12 599 600 581 582 96,413
2004/04/09 563 602 563 597 152,654
2004/04/08 577 598 569 587 135,581
2004/04/07 584 623 582 587 447,919
2004/04/06 558 565 548 565 121,521
2004/04/05 538 548 535 548 99,426
2004/04/02 535 547 534 537 140,602
2004/04/01 556 563 533 534 169,727
2004/03/31 548 578 539 546 295,265
2004/03/30 548 566 533 551 285,222
2004/03/29 603 604 568 577 282,209
2004/03/26 597 612 592 604 188,809
2004/03/25 594 606 577 589 165,710
2004/03/24 568 601 568 597 129,555
2004/03/23 576 578 560 568 110,473
2004/03/22 577 592 569 582 133,572
2004/03/19 578 599 570 587 434,863
2004/03/18 607 609 565 573 178,766
2004/03/17 596 616 578 597 330,415
2004/03/16 562 593 558 586 124,533
2004/03/15 579 582 538 562 148,637
2004/03/12 612 613 558 577 153,658
2004/03/11 622 632 600 612 118,508
2004/03/10 592 612 580 612 140,602
2004/03/09 583 597 577 586 62,267
2004/03/08 575 578 568 571 86,370
2004/03/05 597 597 568 578 64,275
2004/03/04 603 603 583 587 60,258
2004/03/03 578 587 519 583 224,964
2004/03/02 620 624 591 596 155,667
2004/03/01 612 624 602 615 224,964
2004/02/27 570 606 563 599 252,080
2004/02/26 553 578 553 562 204,878
2004/02/25 553 562 502 545 1,108,750
2004/02/24 697 697 601 601 600,573
2004/02/23 730 730 687 701 151,650
2004/02/20 737 749 719 730 214,921
2004/02/19 671 752 670 718 488,091
2004/02/18 785 785 685 685 666,857
2004/02/17 778 802 757 785 227,977
2004/02/16 807 815 782 787 306,312
2004/02/13 728 795 727 777 375,609
2004/02/12 711 722 705 722 93,400
2004/02/10 707 723 707 710 67,288
2004/02/09 727 740 708 709 143,615
2004/02/06 724 732 708 727 118,508
2004/02/05 714 722 707 715 165,710
2004/02/04 727 736 692 702 215,925
2004/02/03 717 722 705 710 208,895
2004/02/02 703 727 687 722 439,884
2004/01/30 646 687 642 683 362,553
2004/01/29 622 647 621 635 146,628
2004/01/28 617 630 612 630 110,473
2004/01/27 617 635 607 622 136,585
2004/01/26 634 634 592 595 634,719
2004/01/23 627 643 617 640 220,947
2004/01/22 649 687 596 602 881,777
2004/01/21 560 640 547 639 1,045,479
2004/01/20 539 558 539 541 149,641
2004/01/19 549 549 529 538 72,310
2004/01/16 541 553 540 543 97,417
2004/01/15 575 575 543 551 234,002
2004/01/14 555 578 551 558 144,620
2004/01/13 548 577 543 545 166,714
2004/01/09 538 544 528 544 89,383
2004/01/08 519 541 508 518 62,267
2004/01/07 525 528 511 521 74,318
2004/01/06 563 564 509 525 240,028
2004/01/05 531 587 531 566 256,097

このページの先頭へ