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
2008/12/29 56 56 54 54 10,043
2008/12/26 57 57 56 56 18,077
2008/12/25 56 56 52 55 27,116
2008/12/24 55 55 51 51 20,086
2008/12/22 52 54 51 52 37,159
2008/12/19 48 50 48 50 33,142
2008/12/18 48 49 48 48 29,125
2008/12/17 53 53 47 48 81,348
2008/12/16 55 55 51 53 39,168
2008/12/15 55 59 51 54 99,426
2008/12/12 54 54 49 49 33,142
2008/12/11 49 56 49 54 38,163
2008/12/10 50 50 50 50 10,043
2008/12/09 50 50 48 50 15,065
2008/12/08 50 50 48 50 22,095
2008/12/05 48 50 48 50 5,022
2008/12/04 50 50 48 50 13,056
2008/12/03 50 51 49 49 21,090
2008/12/02 45 46 45 46 5,022
2008/12/01 47 49 47 47 17,073
2008/11/28 48 49 48 48 13,056
2008/11/27 47 50 47 50 27,116
2008/11/25 57 57 51 51 31,133
2008/11/21 44 48 44 48 34,146
2008/11/20 50 55 46 47 53,228
2008/11/19 53 53 50 53 72,310
2008/11/18 56 56 52 53 34,146
2008/11/17 54 57 52 56 20,086
2008/11/14 57 57 54 56 20,086
2008/11/13 57 57 53 57 36,155
2008/11/12 58 59 58 59 3,013
2008/11/11 58 59 58 59 9,039
2008/11/10 62 62 58 60 47,202
2008/11/07 61 62 59 61 7,030
2008/11/06 60 62 60 61 17,073
2008/11/05 62 66 58 59 182,783
2008/11/04 61 62 58 62 15,065
2008/10/31 62 62 55 61 29,125
2008/10/30 58 61 58 61 38,163
2008/10/29 58 63 56 58 27,116
2008/10/28 52 52 50 51 45,194
2008/10/27 59 59 52 55 49,211
2008/10/24 62 62 57 60 59,254
2008/10/23 58 59 55 59 41,176
2008/10/22 62 62 58 61 20,086
2008/10/21 66 68 57 63 137,589
2008/10/20 62 66 61 64 58,250
2008/10/17 64 72 62 62 192,826
2008/10/16 62 63 59 61 65,280
2008/10/15 70 72 63 72 204,878
2008/10/14 60 69 55 69 115,495
2008/10/10 46 50 42 50 151,650
2008/10/09 44 51 43 49 174,749
2008/10/08 46 51 36 41 371,592
2008/10/07 58 64 51 55 194,835
2008/10/06 82 82 70 72 36,155
2008/10/03 89 89 81 87 21,090
2008/10/02 87 90 86 90 10,043
2008/10/01 86 93 86 88 34,146
2008/09/30 84 96 84 96 46,198
2008/09/29 100 100 99 99 4,017
2008/09/26 100 100 100 100 11,047
2008/09/25 107 107 107 107 9,039
2008/09/24 97 102 96 102 11,047
2008/09/22 100 101 98 101 13,056
2008/09/19 101 101 98 100 12,052
2008/09/18 112 112 92 101 110,473
2008/09/17 96 115 96 114 50,215
2008/09/16 98 119 90 93 300,286
2008/09/12 99 103 99 102 33,142
2008/09/11 100 100 100 100 7,030
2008/09/10 100 101 99 101 35,151
2008/09/09 102 103 100 102 27,116
2008/09/08 97 101 97 101 50,215
2008/09/05 100 100 98 98 17,073
2008/09/04 100 100 99 100 19,082
2008/09/03 101 103 100 103 6,026
2008/09/02 101 103 100 103 19,082
2008/09/01 103 103 97 102 68,293
2008/08/29 101 104 99 104 14,060
2008/08/28 104 104 100 102 16,069
2008/08/27 104 104 104 104 2,009
2008/08/26 107 107 105 105 10,043
2008/08/25 107 107 102 107 32,138
2008/08/22 92 101 92 101 26,112
2008/08/21 101 101 97 101 36,155
2008/08/20 103 103 99 101 49,211
2008/08/19 108 108 103 104 49,211
2008/08/18 105 114 105 114 15,065
2008/08/15 106 106 104 106 18,077
2008/08/14 104 114 104 110 34,146
2008/08/13 112 112 107 109 55,237
2008/08/12 115 116 113 115 24,103
2008/08/11 120 120 115 117 28,120
2008/08/08 118 126 115 116 264,132
2008/08/07 114 116 114 115 18,077
2008/08/06 115 117 114 116 37,159
2008/08/05 120 120 114 115 143,615
2008/08/04 120 120 118 119 77,331
2008/08/01 128 128 119 120 107,460
2008/07/31 137 141 125 125 836,584
2008/07/30 119 119 117 119 28,120
2008/07/29 121 121 118 119 14,060
2008/07/28 124 124 117 120 70,301
2008/07/25 124 127 124 126 31,133
2008/07/24 119 124 119 124 17,073
2008/07/23 119 119 119 119 3,013
2008/07/22 119 119 116 119 36,155
2008/07/18 123 124 119 124 38,163
2008/07/17 124 124 121 121 50,215
2008/07/16 127 130 125 125 25,108
2008/07/15 127 128 126 126 24,103
2008/07/14 126 129 126 128 47,202
2008/07/11 132 134 126 127 83,357
2008/07/10 121 142 121 127 295,265
2008/07/09 119 127 115 122 358,536
2008/07/08 115 122 115 122 115,495
2008/07/07 122 122 115 115 120,516
2008/07/04 124 125 117 117 87,374
2008/07/03 124 125 119 125 113,486
2008/07/02 132 132 125 127 66,284
2008/07/01 136 136 129 132 69,297
2008/06/30 131 136 125 135 70,301
2008/06/27 137 137 131 132 61,262
2008/06/26 136 140 134 139 69,297
2008/06/25 138 139 133 136 168,723
2008/06/24 148 149 138 138 311,334
2008/06/23 137 145 133 144 665,852
2008/06/20 127 136 127 133 353,514
2008/06/19 127 129 124 126 82,353
2008/06/18 126 129 125 128 121,521
2008/06/17 127 127 123 126 52,224
2008/06/16 127 129 121 126 133,572
2008/06/13 126 127 122 123 114,490
2008/06/12 117 126 117 124 208,895
2008/06/11 119 119 116 117 26,112
2008/06/10 118 124 117 118 342,467
2008/06/09 115 120 114 118 129,555
2008/06/06 112 131 112 115 1,211,189
2008/06/05 110 115 110 113 37,159
2008/06/04 116 116 108 110 118,508
2008/06/03 115 116 115 115 33,142
2008/06/02 116 119 115 115 54,232
2008/05/30 117 117 115 116 36,155
2008/05/29 117 117 114 116 146,628
2008/05/28 118 118 117 117 21,090
2008/05/27 119 119 117 118 38,163
2008/05/26 115 119 115 119 85,366
2008/05/23 118 118 115 116 40,172
2008/05/22 115 117 114 116 53,228
2008/05/21 117 117 115 115 46,198
2008/05/20 119 119 117 117 52,224
2008/05/19 122 122 117 119 68,293
2008/05/16 124 125 119 120 134,577
2008/05/15 121 122 118 121 125,538
2008/05/14 118 123 118 120 168,723
2008/05/13 119 119 117 117 106,456
2008/05/12 115 120 111 118 260,114
2008/05/09 124 125 115 116 654,805
2008/05/08 128 141 122 126 4,614,769
2008/05/07 111 111 106 108 177,762
2008/05/02 110 117 107 112 367,575
2008/05/01 111 112 108 110 96,413
2008/04/30 112 116 105 112 351,506
2008/04/28 107 126 107 115 2,169,293
2008/04/25 99 106 99 103 268,149
2008/04/24 97 100 96 97 135,581
2008/04/23 97 98 95 96 179,770
2008/04/22 97 98 94 97 115,495
2008/04/21 100 100 98 98 60,258
2008/04/18 101 101 97 99 207,891
2008/04/17 99 102 98 98 268,149
2008/04/16 96 101 95 97 260,114
2008/04/15 98 99 95 95 114,490
2008/04/14 100 103 94 97 345,480
2008/04/11 108 112 100 101 647,775
2008/04/10 91 115 87 104 2,010,613
2008/04/09 100 101 91 93 299,282
2008/04/08 108 108 99 102 383,643
2008/04/07 106 112 105 110 182,783
2008/04/04 120 120 111 113 331,420
2008/04/03 124 127 118 119 582,495
2008/04/02 126 126 116 119 499,138
2008/04/01 121 129 118 126 712,050
2008/03/31 116 123 116 121 570,444
2008/03/28 111 123 110 115 1,151,935
2008/03/27 120 121 108 110 586,513
2008/03/26 125 133 117 117 1,044,474
2008/03/25 118 140 115 125 5,514,624
2008/03/24 109 132 109 114 4,616,778
2008/03/21 107 112 102 106 610,616
2008/03/19 105 113 102 103 656,814
2008/03/18 106 113 93 101 1,133,857
2008/03/17 119 119 99 101 963,126
2008/03/14 122 129 110 111 1,749,495
2008/03/13 115 142 115 118 5,588,942
2008/03/12 108 148 101 124 7,138,581
2008/03/11 110 116 98 103 2,268,719
2008/03/10 93 113 87 113 6,012,758
2008/03/07 81 94 80 83 2,174,315
2008/03/06 79 94 76 82 1,588,806
2008/03/05 81 81 76 78 252,080
2008/03/04 86 92 77 77 1,256,382
2008/03/03 72 82 71 82 1,128,836
2008/02/29 73 77 73 75 275,179
2008/02/28 75 81 71 78 991,246
2008/02/27 78 78 71 75 476,039
2008/02/26 89 90 75 77 630,702
2008/02/25 82 97 80 82 4,117,640
2008/02/22 97 97 79 80 1,749,495
2008/02/21 114 137 94 97 5,103,864
2008/02/20 111 116 88 116 4,736,290
2008/02/19 62 87 59 87 3,849,491
2008/02/18 52 59 50 57 755,235
2008/02/15 50 50 47 49 426,828
2008/02/14 49 53 46 51 418,794
2008/02/13 52 52 46 47 362,553
2008/02/12 56 62 49 50 1,743,469
2008/02/08 50 72 50 53 3,464,843
2008/02/07 48 49 46 49 121,521
2008/02/06 55 55 47 50 678,908
2008/02/05 44 63 44 46 2,004,587
2008/02/04 44 45 42 44 47,202
2008/02/01 47 47 45 45 20,086
2008/01/31 47 47 43 47 36,155
2008/01/30 48 49 45 47 154,663
2008/01/29 43 45 41 45 57,245
2008/01/28 40 43 40 43 40,172
2008/01/25 40 46 40 41 405,738
2008/01/24 35 37 34 35 30,129
2008/01/23 36 37 35 35 25,108
2008/01/22 35 36 33 34 50,215
2008/01/21 39 39 35 36 103,443
2008/01/18 34 40 32 40 305,308
2008/01/17 33 35 27 32 304,304
2008/01/16 36 37 29 33 99,426
2008/01/15 43 43 38 40 69,297
2008/01/11 43 44 43 44 46,198
2008/01/10 43 44 43 44 24,103
2008/01/09 43 44 43 44 13,056
2008/01/08 44 44 42 44 55,237
2008/01/07 44 45 43 45 38,163
2008/01/04 43 45 43 45 32,138

このページの先頭へ