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
2007/12/28 44 46 44 46 7,030
2007/12/27 45 47 45 47 18,077
2007/12/26 43 48 43 47 78,336
2007/12/25 46 46 42 42 66,284
2007/12/21 45 45 42 44 63,271
2007/12/20 48 48 45 47 83,357
2007/12/19 48 50 47 48 45,194
2007/12/18 47 50 45 49 200,860
2007/12/17 49 49 47 48 143,615
2007/12/14 55 55 49 51 368,579
2007/12/13 51 65 51 54 1,690,241
2007/12/12 47 52 47 49 90,387
2007/12/11 50 50 48 49 20,086
2007/12/10 51 52 48 49 95,409
2007/12/07 52 53 51 52 33,142
2007/12/06 52 52 50 52 28,120
2007/12/05 50 52 50 52 16,069
2007/12/04 50 52 50 52 23,099
2007/12/03 53 53 52 53 10,043
2007/11/30 55 55 51 53 20,086
2007/11/29 55 55 53 54 46,198
2007/11/28 52 56 52 56 28,120
2007/11/27 50 52 49 52 32,138
2007/11/26 50 51 50 51 21,090
2007/11/22 49 51 49 51 23,099
2007/11/21 54 55 49 51 47,202
2007/11/20 57 57 45 53 107,460
2007/11/19 59 61 53 57 50,215
2007/11/16 61 61 59 59 20,086
2007/11/15 63 63 61 61 11,047
2007/11/14 61 63 60 63 15,065
2007/11/13 60 60 60 60 3,013
2007/11/12 60 60 57 59 42,181
2007/11/09 61 61 61 61 15,065
2007/11/08 62 62 61 61 40,172
2007/11/07 61 62 61 62 41,176
2007/11/06 62 62 61 61 38,163
2007/11/05 64 64 62 63 30,129
2007/11/02 61 64 61 63 25,108
2007/11/01 63 66 62 63 75,323
2007/10/31 62 64 62 63 14,060
2007/10/30 62 63 61 63 66,284
2007/10/29 62 63 61 63 25,108
2007/10/26 63 64 61 64 66,284
2007/10/25 65 65 61 63 74,318
2007/10/24 66 68 64 64 169,727
2007/10/23 67 68 65 66 35,151
2007/10/22 64 65 61 65 90,387
2007/10/19 69 69 67 68 46,198
2007/10/18 65 70 65 69 41,176
2007/10/17 70 70 66 67 146,628
2007/10/16 72 72 70 70 102,439
2007/10/15 70 75 68 74 155,667
2007/10/12 73 74 70 72 137,589
2007/10/11 80 84 71 73 1,062,552
2007/10/10 65 93 65 85 1,985,506
2007/10/09 64 65 62 65 71,305
2007/10/05 70 71 62 64 120,516
2007/10/04 61 65 60 65 90,387
2007/10/03 60 63 60 63 85,366
2007/10/02 63 63 59 60 73,314
2007/10/01 61 66 59 63 220,947
2007/09/28 62 71 62 65 872,739
2007/09/27 59 61 56 58 163,701
2007/09/26 60 64 51 57 405,738
2007/09/25 56 59 53 57 105,452
2007/09/21 58 62 56 61 171,736
2007/09/20 60 60 56 57 147,632
2007/09/19 67 67 56 62 455,953
2007/09/18 61 62 57 57 344,476
2007/09/14 72 72 63 65 199,856
2007/09/13 75 75 70 71 246,054
2007/09/12 79 80 72 75 262,123
2007/09/11 83 83 76 78 226,972
2007/09/10 81 84 78 84 269,153
2007/09/07 88 89 82 84 588,521
2007/09/06 100 115 82 87 4,444,038
2007/09/05 73 103 73 95 2,637,298
2007/09/04 73 73 72 73 42,181
2007/09/03 73 74 72 73 35,151
2007/08/31 72 73 71 73 9,039
2007/08/30 73 74 72 73 27,116
2007/08/29 71 76 70 72 76,327
2007/08/28 75 76 70 72 186,800
2007/08/27 77 80 73 76 106,456
2007/08/24 83 83 76 76 44,189
2007/08/23 76 88 76 77 139,598
2007/08/22 71 81 70 76 88,379
2007/08/21 70 72 70 71 46,198
2007/08/20 75 80 71 74 88,379
2007/08/17 75 82 75 78 30,129
2007/08/16 80 83 77 78 50,215
2007/08/15 85 86 81 82 104,447
2007/08/14 88 88 85 87 62,267
2007/08/13 95 95 81 93 32,138
2007/08/10 92 95 91 95 35,151
2007/08/09 98 101 95 96 94,404
2007/08/08 96 99 95 98 33,142
2007/08/07 98 100 98 100 16,069
2007/08/06 100 100 96 100 96,413
2007/08/03 99 100 98 100 56,241
2007/08/02 101 101 96 99 98,422
2007/08/01 104 104 101 101 42,181
2007/07/31 107 107 104 105 30,129
2007/07/30 101 104 99 104 38,163
2007/07/27 105 105 100 102 78,336
2007/07/26 108 109 107 107 56,241
2007/07/25 107 107 105 106 13,056
2007/07/24 106 107 105 107 29,125
2007/07/23 105 108 103 108 91,392
2007/07/20 109 109 105 105 60,258
2007/07/19 110 111 109 110 69,297
2007/07/18 115 115 112 112 70,301
2007/07/17 115 116 113 116 48,207
2007/07/13 119 120 114 115 192,826
2007/07/12 112 122 112 121 329,411
2007/07/11 113 114 111 113 45,194
2007/07/10 120 120 113 115 147,632
2007/07/09 121 122 119 119 113,486
2007/07/06 119 122 119 121 80,344
2007/07/05 121 123 118 121 228,981
2007/07/04 114 132 111 125 1,229,266
2007/07/03 115 126 113 114 470,013
2007/07/02 106 126 105 111 405,738
2007/06/29 105 106 105 105 17,073
2007/06/28 106 106 104 105 54,232
2007/06/27 106 107 104 105 58,250
2007/06/26 107 107 106 107 28,120
2007/06/25 109 109 107 108 12,052
2007/06/22 108 108 107 107 28,120
2007/06/21 108 108 106 108 33,142
2007/06/20 107 108 105 107 16,069
2007/06/19 108 110 108 108 9,039
2007/06/18 108 109 107 109 42,181
2007/06/15 112 112 108 110 39,168
2007/06/14 108 110 105 110 54,232
2007/06/13 108 108 104 108 43,185
2007/06/12 110 110 107 109 34,146
2007/06/11 110 112 109 110 36,155
2007/06/08 109 110 108 110 67,288
2007/06/07 112 112 109 111 44,189
2007/06/06 113 114 112 114 10,043
2007/06/05 115 115 113 113 23,099
2007/06/04 117 117 115 115 8,034
2007/06/01 113 115 110 115 16,069
2007/05/31 114 114 107 113 25,108
2007/05/30 115 115 110 114 86,370
2007/05/29 121 121 111 112 69,297
2007/05/28 119 120 118 118 20,086
2007/05/25 117 122 115 122 17,073
2007/05/24 116 117 116 117 20,086
2007/05/23 119 119 113 116 37,159
2007/05/22 119 119 113 118 23,099
2007/05/21 124 124 118 121 27,116
2007/05/18 125 130 123 128 48,207
2007/05/17 124 130 124 125 67,288
2007/05/16 126 141 123 123 382,639
2007/05/15 125 129 124 129 44,189
2007/05/14 133 133 126 127 27,116
2007/05/11 126 128 124 128 30,129
2007/05/10 125 137 125 130 121,521
2007/05/09 125 126 121 126 49,211
2007/05/08 125 125 121 125 43,185
2007/05/07 129 129 119 125 241,033
2007/05/02 117 160 117 133 1,563,699
2007/05/01 113 114 111 114 24,103
2007/04/27 118 118 107 113 72,310
2007/04/26 119 119 116 118 21,090
2007/04/25 121 121 121 121 9,039
2007/04/24 118 118 116 116 15,065
2007/04/23 122 122 115 118 75,323
2007/04/20 123 123 120 122 26,112
2007/04/19 130 130 123 124 93,400
2007/04/18 137 138 137 137 37,159
2007/04/17 138 138 138 138 18,077
2007/04/16 138 138 138 138 6,026
2007/04/13 139 139 138 138 19,082
2007/04/12 139 139 139 139 1,004
2007/04/11 139 139 139 139 13,056
2007/04/10 139 139 139 139 5,022
2007/04/09 139 139 137 139 8,034
2007/04/06 139 140 138 139 8,034
2007/04/05 139 140 139 140 4,017
2007/04/04 138 140 138 140 6,026
2007/04/03 139 141 138 138 69,297
2007/04/02 141 141 139 139 9,039
2007/03/30 140 141 140 141 4,017
2007/03/29 142 143 141 141 19,082
2007/03/28 142 142 142 142 5,022
2007/03/27 141 142 141 142 21,090
2007/03/26 141 147 140 147 308,321
2007/03/23 142 142 140 140 3,013
2007/03/22 141 141 139 139 39,168
2007/03/20 140 140 139 140 17,073
2007/03/19 144 144 140 142 13,056
2007/03/16 145 145 145 145 6,026
2007/03/15 145 145 145 145 7,030
2007/03/14 148 148 144 144 22,095
2007/03/13 147 149 147 149 12,052
2007/03/12 152 153 149 149 7,030
2007/03/09 148 148 147 147 8,034
2007/03/08 147 148 147 148 27,116
2007/03/07 144 149 144 149 16,069
2007/03/06 147 147 142 142 38,163
2007/03/05 149 149 145 145 33,142
2007/03/02 145 152 145 150 37,159
2007/03/01 149 150 147 147 22,095
2007/02/28 139 149 139 149 79,340
2007/02/27 152 152 150 151 18,077
2007/02/26 150 152 150 152 29,125
2007/02/23 149 149 148 149 34,146
2007/02/22 145 149 145 147 42,181
2007/02/21 147 149 146 147 26,112
2007/02/20 148 149 145 147 24,103
2007/02/19 150 150 148 148 11,047
2007/02/16 148 150 148 148 26,112
2007/02/15 151 151 148 149 37,159
2007/02/14 149 152 149 152 33,142
2007/02/13 151 153 146 149 128,551
2007/02/09 166 167 162 165 37,159
2007/02/08 170 170 167 169 8,034
2007/02/07 171 171 171 171 16,069
2007/02/06 171 173 167 173 30,129
2007/02/05 167 167 164 164 27,116
2007/02/02 165 165 163 164 276,183
2007/02/01 169 169 165 165 6,026
2007/01/31 172 172 168 169 12,052
2007/01/30 169 172 169 169 16,069
2007/01/29 171 171 166 168 12,052
2007/01/26 167 167 167 167 4,017
2007/01/25 176 176 166 171 46,198
2007/01/24 173 180 171 176 41,176
2007/01/23 169 171 168 171 14,060
2007/01/22 170 174 165 169 36,155
2007/01/19 164 171 164 171 31,133
2007/01/18 160 168 160 168 13,056
2007/01/17 155 158 155 155 6,026
2007/01/16 155 156 155 156 5,022
2007/01/15 157 159 150 153 33,142
2007/01/12 152 154 152 154 2,009
2007/01/11 154 154 152 152 14,060
2007/01/10 154 154 150 151 10,043
2007/01/09 154 154 153 154 9,039
2007/01/05 149 153 149 153 7,030
2007/01/04 151 152 151 152 2,009

このページの先頭へ