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 |
---|---|---|---|---|---|
2011/12/30 | 558 | 558 | 518 | 532 | 626,986 |
2011/12/29 | 597 | 597 | 550 | 554 | 2,322,650 |
2011/12/28 | 487 | 498 | 480 | 498 | 467,302 |
2011/12/27 | 475 | 478 | 460 | 465 | 198,149 |
2011/12/26 | 483 | 497 | 471 | 479 | 245,853 |
2011/12/22 | 448 | 493 | 444 | 484 | 603,084 |
2011/12/21 | 419 | 444 | 416 | 444 | 270,559 |
2011/12/20 | 416 | 418 | 406 | 418 | 55,839 |
2011/12/19 | 419 | 421 | 414 | 416 | 33,443 |
2011/12/16 | 419 | 421 | 416 | 419 | 19,986 |
2011/12/15 | 422 | 422 | 416 | 419 | 13,357 |
2011/12/14 | 418 | 428 | 417 | 422 | 40,976 |
2011/12/13 | 419 | 420 | 415 | 420 | 31,736 |
2011/12/12 | 426 | 426 | 412 | 418 | 60,660 |
2011/12/09 | 415 | 416 | 409 | 416 | 30,129 |
2011/12/08 | 422 | 424 | 416 | 418 | 26,614 |
2011/12/07 | 423 | 426 | 419 | 423 | 23,802 |
2011/12/06 | 428 | 428 | 418 | 419 | 34,749 |
2011/12/05 | 427 | 429 | 419 | 429 | 51,219 |
2011/12/02 | 428 | 429 | 413 | 420 | 70,301 |
2011/12/01 | 418 | 437 | 418 | 420 | 106,958 |
2011/11/30 | 403 | 412 | 402 | 412 | 37,561 |
2011/11/29 | 401 | 414 | 400 | 409 | 51,621 |
2011/11/28 | 379 | 407 | 379 | 401 | 67,489 |
2011/11/25 | 397 | 397 | 378 | 382 | 46,298 |
2011/11/24 | 397 | 397 | 389 | 390 | 24,103 |
2011/11/22 | 391 | 402 | 379 | 399 | 76,327 |
2011/11/21 | 399 | 409 | 398 | 399 | 41,076 |
2011/11/18 | 407 | 416 | 400 | 407 | 63,070 |
2011/11/17 | 397 | 419 | 397 | 416 | 117,102 |
2011/11/16 | 418 | 418 | 394 | 397 | 223,357 |
2011/11/15 | 440 | 447 | 429 | 429 | 56,140 |
2011/11/14 | 448 | 460 | 444 | 448 | 80,244 |
2011/11/11 | 431 | 448 | 430 | 446 | 149,942 |
2011/11/10 | 447 | 467 | 446 | 455 | 92,396 |
2011/11/09 | 425 | 462 | 425 | 462 | 152,152 |
2011/11/08 | 469 | 471 | 425 | 425 | 226,771 |
2011/11/07 | 504 | 504 | 468 | 476 | 164,103 |
2011/11/04 | 508 | 510 | 504 | 508 | 85,366 |
2011/11/02 | 500 | 510 | 500 | 506 | 104,548 |
2011/11/01 | 496 | 513 | 495 | 508 | 140,201 |
2011/10/31 | 491 | 501 | 490 | 499 | 97,919 |
2011/10/28 | 493 | 495 | 489 | 493 | 88,680 |
2011/10/27 | 497 | 497 | 487 | 493 | 75,825 |
2011/10/26 | 486 | 496 | 484 | 495 | 62,166 |
2011/10/25 | 496 | 496 | 490 | 492 | 57,044 |
2011/10/24 | 477 | 494 | 477 | 493 | 128,249 |
2011/10/21 | 501 | 501 | 486 | 486 | 108,163 |
2011/10/20 | 503 | 503 | 493 | 501 | 126,241 |
2011/10/19 | 506 | 511 | 502 | 504 | 122,826 |
2011/10/18 | 498 | 508 | 498 | 503 | 106,155 |
2011/10/17 | 509 | 513 | 498 | 510 | 192,223 |
2011/10/14 | 497 | 506 | 496 | 501 | 118,709 |
2011/10/13 | 506 | 523 | 504 | 507 | 418,392 |
2011/10/12 | 467 | 499 | 465 | 498 | 314,347 |
2011/10/11 | 453 | 477 | 453 | 469 | 383,242 |
2011/10/07 | 454 | 456 | 447 | 452 | 207,188 |
2011/10/06 | 441 | 449 | 438 | 448 | 90,789 |
2011/10/05 | 457 | 457 | 438 | 441 | 336,743 |
2011/10/04 | 453 | 457 | 444 | 448 | 387,560 |
2011/10/03 | 436 | 463 | 436 | 463 | 305,509 |
2011/09/30 | 440 | 456 | 431 | 447 | 468,607 |
2011/09/29 | 407 | 428 | 403 | 426 | 269,956 |
2011/09/28 | 408 | 423 | 400 | 417 | 245,954 |
2011/09/27 | 436 | 445 | 395 | 415 | 508,478 |
2011/09/26 | 448 | 472 | 420 | 428 | 521,233 |
2011/09/22 | 466 | 489 | 433 | 437 | 1,082,839 |
2011/09/21 | 527 | 527 | 477 | 490 | 3,206,838 |
2011/09/20 | 447 | 447 | 447 | 447 | 30,129 |
2011/09/16 | 363 | 371 | 359 | 367 | 166,614 |
2011/09/15 | 363 | 370 | 363 | 364 | 93,501 |
2011/09/14 | 371 | 371 | 358 | 361 | 175,150 |
2011/09/13 | 372 | 376 | 361 | 368 | 191,621 |
2011/09/12 | 357 | 379 | 356 | 373 | 318,565 |
2011/09/09 | 347 | 356 | 346 | 356 | 76,327 |
2011/09/08 | 348 | 351 | 345 | 348 | 52,525 |
2011/09/07 | 341 | 346 | 336 | 346 | 58,752 |
2011/09/06 | 349 | 349 | 338 | 338 | 94,003 |
2011/09/05 | 349 | 352 | 345 | 349 | 149,038 |
2011/09/02 | 353 | 360 | 345 | 356 | 288,837 |
2011/09/01 | 332 | 348 | 332 | 348 | 200,459 |
2011/08/31 | 329 | 336 | 329 | 332 | 62,568 |
2011/08/30 | 320 | 334 | 320 | 334 | 148,637 |
2011/08/29 | 311 | 320 | 311 | 319 | 54,031 |
2011/08/26 | 310 | 314 | 309 | 314 | 37,360 |
2011/08/25 | 314 | 315 | 309 | 314 | 51,420 |
2011/08/24 | 319 | 319 | 312 | 313 | 55,437 |
2011/08/23 | 318 | 319 | 313 | 318 | 29,727 |
2011/08/22 | 313 | 319 | 313 | 317 | 50,316 |
2011/08/19 | 312 | 320 | 310 | 313 | 71,305 |
2011/08/18 | 327 | 328 | 320 | 323 | 53,630 |
2011/08/17 | 324 | 331 | 318 | 329 | 80,143 |
2011/08/16 | 315 | 327 | 315 | 321 | 62,468 |
2011/08/15 | 322 | 324 | 311 | 314 | 44,993 |
2011/08/12 | 314 | 332 | 307 | 314 | 106,958 |
2011/08/11 | 305 | 311 | 301 | 310 | 45,897 |
2011/08/10 | 313 | 318 | 311 | 314 | 38,967 |
2011/08/09 | 284 | 309 | 274 | 309 | 172,037 |
2011/08/08 | 319 | 327 | 306 | 312 | 120,315 |
2011/08/05 | 326 | 334 | 321 | 325 | 135,079 |
2011/08/04 | 332 | 340 | 332 | 339 | 26,514 |
2011/08/03 | 335 | 338 | 332 | 335 | 55,036 |
2011/08/02 | 346 | 347 | 335 | 341 | 88,981 |
2011/08/01 | 340 | 349 | 340 | 345 | 82,554 |
2011/07/29 | 340 | 344 | 337 | 340 | 81,248 |
2011/07/28 | 340 | 343 | 339 | 341 | 43,285 |
2011/07/27 | 346 | 348 | 342 | 342 | 54,333 |
2011/07/26 | 348 | 349 | 345 | 345 | 36,456 |
2011/07/25 | 343 | 353 | 342 | 352 | 159,081 |
2011/07/22 | 340 | 343 | 335 | 342 | 46,097 |
2011/07/21 | 338 | 342 | 335 | 339 | 48,608 |
2011/07/20 | 340 | 342 | 334 | 337 | 108,666 |
2011/07/19 | 342 | 342 | 333 | 337 | 63,974 |
2011/07/15 | 345 | 347 | 340 | 345 | 69,498 |
2011/07/14 | 348 | 349 | 342 | 347 | 75,524 |
2011/07/13 | 343 | 348 | 340 | 347 | 82,051 |
2011/07/12 | 353 | 363 | 337 | 345 | 360,042 |
2011/07/11 | 343 | 352 | 343 | 350 | 93,902 |
2011/07/08 | 348 | 349 | 344 | 346 | 50,516 |
2011/07/07 | 339 | 349 | 339 | 347 | 105,853 |
2011/07/06 | 333 | 342 | 333 | 340 | 86,872 |
2011/07/05 | 334 | 338 | 326 | 335 | 102,640 |
2011/07/04 | 340 | 348 | 324 | 332 | 213,515 |
2011/07/01 | 342 | 348 | 338 | 339 | 112,783 |
2011/06/30 | 360 | 363 | 336 | 349 | 343,371 |
2011/06/29 | 351 | 370 | 350 | 358 | 208,393 |
2011/06/28 | 353 | 353 | 340 | 346 | 194,031 |
2011/06/27 | 339 | 363 | 334 | 357 | 385,652 |
2011/06/24 | 319 | 334 | 318 | 332 | 107,561 |
2011/06/23 | 315 | 319 | 311 | 315 | 79,541 |
2011/06/22 | 312 | 315 | 310 | 314 | 38,565 |
2011/06/21 | 308 | 311 | 305 | 310 | 32,539 |
2011/06/20 | 300 | 318 | 300 | 305 | 122,023 |
2011/06/17 | 298 | 302 | 294 | 301 | 55,538 |
2011/06/16 | 295 | 305 | 293 | 299 | 76,126 |
2011/06/15 | 303 | 303 | 298 | 299 | 50,717 |
2011/06/14 | 301 | 306 | 300 | 301 | 51,822 |
2011/06/13 | 307 | 307 | 294 | 300 | 67,087 |
2011/06/10 | 307 | 310 | 303 | 309 | 48,608 |
2011/06/09 | 310 | 314 | 300 | 304 | 94,003 |
2011/06/08 | 324 | 324 | 308 | 312 | 98,221 |
2011/06/07 | 319 | 329 | 307 | 324 | 90,588 |
2011/06/06 | 334 | 335 | 316 | 319 | 240,530 |
2011/06/03 | 355 | 355 | 317 | 319 | 775,221 |
2011/06/02 | 290 | 295 | 288 | 292 | 46,097 |
2011/06/01 | 302 | 304 | 296 | 296 | 51,722 |
2011/05/31 | 297 | 301 | 294 | 301 | 32,841 |
2011/05/30 | 307 | 307 | 291 | 297 | 88,881 |
2011/05/27 | 284 | 310 | 282 | 305 | 125,839 |
2011/05/26 | 274 | 283 | 274 | 283 | 57,245 |
2011/05/25 | 285 | 286 | 273 | 275 | 109,971 |
2011/05/24 | 284 | 289 | 276 | 282 | 144,921 |
2011/05/23 | 284 | 289 | 284 | 286 | 73,816 |
2011/05/20 | 296 | 296 | 285 | 288 | 124,232 |
2011/05/19 | 303 | 303 | 290 | 294 | 144,218 |
2011/05/18 | 303 | 304 | 295 | 302 | 134,074 |
2011/05/17 | 305 | 309 | 300 | 300 | 72,410 |
2011/05/16 | 304 | 309 | 289 | 304 | 250,373 |
2011/05/13 | 307 | 328 | 305 | 314 | 364,763 |
2011/05/12 | 350 | 354 | 343 | 347 | 110,674 |
2011/05/11 | 342 | 364 | 340 | 360 | 313,242 |
2011/05/10 | 329 | 337 | 323 | 334 | 119,612 |
2011/05/09 | 340 | 341 | 329 | 329 | 99,828 |
2011/05/06 | 337 | 339 | 334 | 338 | 88,981 |
2011/05/02 | 340 | 346 | 335 | 345 | 160,186 |
2011/04/28 | 330 | 338 | 330 | 334 | 87,676 |
2011/04/27 | 333 | 334 | 328 | 330 | 93,400 |
2011/04/26 | 340 | 340 | 327 | 329 | 127,647 |
2011/04/25 | 347 | 350 | 336 | 340 | 219,540 |
2011/04/22 | 331 | 344 | 326 | 341 | 197,546 |
2011/04/21 | 334 | 339 | 330 | 336 | 199,957 |
2011/04/20 | 313 | 329 | 313 | 327 | 216,126 |
2011/04/19 | 309 | 318 | 305 | 312 | 236,614 |
2011/04/18 | 327 | 327 | 311 | 318 | 324,490 |
2011/04/15 | 346 | 346 | 331 | 331 | 163,400 |
2011/04/14 | 347 | 347 | 331 | 340 | 225,868 |
2011/04/13 | 348 | 352 | 343 | 344 | 209,297 |
2011/04/12 | 337 | 373 | 332 | 352 | 1,244,331 |
2011/04/11 | 345 | 345 | 345 | 345 | 33,945 |
2011/04/08 | 428 | 434 | 413 | 424 | 197,044 |
2011/04/07 | 394 | 440 | 393 | 428 | 271,463 |
2011/04/06 | 417 | 418 | 393 | 403 | 218,335 |
2011/04/05 | 464 | 468 | 411 | 416 | 366,972 |
2011/04/04 | 485 | 485 | 464 | 464 | 365,365 |
2011/04/01 | 467 | 483 | 456 | 483 | 754,834 |
2011/03/31 | 394 | 413 | 389 | 403 | 221,549 |
2011/03/30 | 396 | 396 | 381 | 386 | 94,304 |
2011/03/29 | 349 | 392 | 344 | 392 | 158,881 |
2011/03/28 | 368 | 375 | 354 | 359 | 250,373 |
2011/03/25 | 398 | 398 | 378 | 386 | 215,122 |
2011/03/24 | 409 | 411 | 388 | 393 | 196,743 |
2011/03/23 | 398 | 421 | 388 | 401 | 393,084 |
2011/03/22 | 398 | 406 | 378 | 398 | 454,648 |
2011/03/18 | 304 | 376 | 304 | 362 | 678,004 |
2011/03/17 | 287 | 334 | 254 | 297 | 1,174,632 |
2011/03/16 | 298 | 356 | 290 | 311 | 1,396,181 |
2011/03/15 | 314 | 314 | 314 | 314 | 36,155 |
2011/03/14 | 393 | 418 | 393 | 393 | 382,539 |
2011/03/11 | 487 | 503 | 472 | 473 | 371,893 |
2011/03/10 | 521 | 521 | 490 | 493 | 261,420 |
2011/03/09 | 481 | 515 | 479 | 515 | 334,433 |
2011/03/08 | 477 | 490 | 475 | 478 | 150,043 |
2011/03/07 | 501 | 504 | 480 | 484 | 235,408 |
2011/03/04 | 508 | 511 | 493 | 509 | 208,995 |
2011/03/03 | 509 | 513 | 500 | 501 | 179,469 |
2011/03/02 | 505 | 523 | 501 | 509 | 221,047 |
2011/03/01 | 544 | 548 | 496 | 508 | 695,479 |
2011/02/28 | 553 | 554 | 530 | 548 | 555,881 |
2011/02/25 | 486 | 530 | 481 | 530 | 758,449 |
2011/02/24 | 478 | 504 | 473 | 481 | 281,606 |
2011/02/23 | 482 | 492 | 463 | 482 | 457,661 |
2011/02/22 | 473 | 491 | 471 | 475 | 273,572 |
2011/02/21 | 493 | 493 | 476 | 481 | 317,761 |
2011/02/18 | 477 | 499 | 453 | 499 | 618,349 |
2011/02/17 | 499 | 518 | 469 | 472 | 383,844 |
2011/02/16 | 468 | 526 | 464 | 493 | 762,265 |
2011/02/15 | 462 | 483 | 447 | 478 | 1,058,133 |
2011/02/14 | 479 | 500 | 475 | 475 | 1,214,704 |
2011/02/10 | 548 | 597 | 533 | 575 | 1,473,312 |
2011/02/09 | 528 | 585 | 518 | 568 | 1,777,013 |
2011/02/08 | 496 | 524 | 482 | 518 | 882,782 |
2011/02/07 | 447 | 511 | 443 | 504 | 937,014 |
2011/02/04 | 410 | 431 | 407 | 431 | 409,755 |
2011/02/03 | 417 | 417 | 404 | 406 | 182,683 |
2011/02/02 | 405 | 416 | 397 | 416 | 231,693 |
2011/02/01 | 404 | 408 | 398 | 402 | 98,622 |
2011/01/31 | 395 | 407 | 389 | 399 | 206,183 |
2011/01/28 | 416 | 416 | 397 | 410 | 236,513 |
2011/01/27 | 419 | 431 | 409 | 417 | 408,751 |
2011/01/26 | 391 | 421 | 390 | 418 | 696,182 |
2011/01/25 | 383 | 393 | 374 | 393 | 238,622 |
2011/01/24 | 368 | 380 | 367 | 378 | 86,069 |
2011/01/21 | 371 | 383 | 361 | 366 | 189,612 |
2011/01/20 | 380 | 385 | 370 | 370 | 183,084 |
2011/01/19 | 362 | 385 | 362 | 380 | 307,116 |
2011/01/18 | 369 | 374 | 357 | 367 | 223,156 |
2011/01/17 | 389 | 391 | 365 | 375 | 352,108 |
2011/01/14 | 402 | 406 | 386 | 391 | 445,207 |
2011/01/13 | 378 | 410 | 366 | 394 | 1,183,068 |
2011/01/12 | 352 | 365 | 347 | 365 | 448,722 |
2011/01/11 | 323 | 347 | 319 | 340 | 322,682 |
2011/01/07 | 323 | 325 | 316 | 320 | 115,595 |
2011/01/06 | 322 | 327 | 321 | 322 | 128,651 |
2011/01/05 | 323 | 324 | 317 | 324 | 212,109 |
2011/01/04 | 307 | 321 | 307 | 321 | 177,661 |