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 |
---|---|---|---|---|---|
2016/12/30 | 1,173 | 1,194 | 1,160 | 1,182 | 168,400 |
2016/12/29 | 1,200 | 1,200 | 1,174 | 1,174 | 151,500 |
2016/12/28 | 1,165 | 1,201 | 1,163 | 1,199 | 259,100 |
2016/12/27 | 1,155 | 1,180 | 1,148 | 1,172 | 226,800 |
2016/12/26 | 1,181 | 1,201 | 1,153 | 1,168 | 338,700 |
2016/12/22 | 1,200 | 1,216 | 1,172 | 1,180 | 424,700 |
2016/12/21 | 1,193 | 1,246 | 1,191 | 1,200 | 549,300 |
2016/12/20 | 1,175 | 1,199 | 1,153 | 1,188 | 496,600 |
2016/12/19 | 1,165 | 1,180 | 1,145 | 1,165 | 423,700 |
2016/12/16 | 1,116 | 1,163 | 1,101 | 1,163 | 533,500 |
2016/12/15 | 1,135 | 1,135 | 1,099 | 1,117 | 221,700 |
2016/12/14 | 1,120 | 1,140 | 1,110 | 1,129 | 390,100 |
2016/12/13 | 1,104 | 1,120 | 1,091 | 1,106 | 232,800 |
2016/12/12 | 1,139 | 1,150 | 1,080 | 1,121 | 564,500 |
2016/12/09 | 1,075 | 1,130 | 1,069 | 1,124 | 860,900 |
2016/12/08 | 1,004 | 1,068 | 1,004 | 1,064 | 643,900 |
2016/12/07 | 999 | 1,006 | 995 | 1,001 | 386,300 |
2016/12/06 | 995 | 999 | 990 | 991 | 193,900 |
2016/12/05 | 987 | 996 | 983 | 989 | 122,100 |
2016/12/02 | 992 | 999 | 988 | 994 | 177,700 |
2016/12/01 | 995 | 1,002 | 989 | 999 | 273,800 |
2016/11/30 | 993 | 995 | 981 | 984 | 180,900 |
2016/11/29 | 999 | 1,000 | 991 | 993 | 116,600 |
2016/11/28 | 993 | 1,004 | 987 | 999 | 266,400 |
2016/11/25 | 1,003 | 1,005 | 992 | 999 | 214,000 |
2016/11/24 | 1,000 | 1,008 | 997 | 999 | 329,800 |
2016/11/22 | 980 | 1,015 | 978 | 1,005 | 639,000 |
2016/11/21 | 1,020 | 1,038 | 979 | 1,000 | 1,104,900 |
2016/11/18 | 949 | 1,003 | 940 | 1,001 | 724,100 |
2016/11/17 | 909 | 949 | 906 | 942 | 579,000 |
2016/11/16 | 881 | 912 | 876 | 907 | 425,100 |
2016/11/15 | 851 | 883 | 848 | 873 | 476,000 |
2016/11/14 | 799 | 877 | 782 | 845 | 1,013,000 |
2016/11/11 | 841 | 860 | 830 | 843 | 219,500 |
2016/11/10 | 820 | 849 | 809 | 839 | 182,100 |
2016/11/09 | 826 | 831 | 761 | 783 | 241,700 |
2016/11/08 | 836 | 837 | 824 | 826 | 54,700 |
2016/11/07 | 829 | 844 | 823 | 834 | 58,400 |
2016/11/04 | 836 | 836 | 813 | 824 | 163,700 |
2016/11/02 | 862 | 865 | 832 | 845 | 206,100 |
2016/11/01 | 860 | 871 | 844 | 866 | 142,400 |
2016/10/31 | 866 | 869 | 838 | 859 | 154,900 |
2016/10/28 | 854 | 885 | 851 | 877 | 260,300 |
2016/10/27 | 840 | 897 | 833 | 852 | 558,700 |
2016/10/26 | 800 | 830 | 798 | 819 | 171,200 |
2016/10/25 | 799 | 801 | 795 | 799 | 97,700 |
2016/10/24 | 799 | 802 | 796 | 799 | 90,300 |
2016/10/21 | 800 | 803 | 796 | 796 | 60,000 |
2016/10/20 | 803 | 803 | 792 | 799 | 107,100 |
2016/10/19 | 796 | 806 | 796 | 803 | 53,800 |
2016/10/18 | 796 | 802 | 794 | 801 | 107,500 |
2016/10/17 | 798 | 807 | 795 | 798 | 64,800 |
2016/10/14 | 798 | 798 | 790 | 796 | 131,000 |
2016/10/13 | 800 | 804 | 791 | 795 | 107,600 |
2016/10/12 | 820 | 820 | 797 | 800 | 139,400 |
2016/10/11 | 822 | 823 | 810 | 813 | 95,900 |
2016/10/07 | 796 | 820 | 796 | 816 | 228,600 |
2016/10/06 | 817 | 817 | 798 | 800 | 148,600 |
2016/10/05 | 799 | 816 | 795 | 813 | 178,200 |
2016/10/04 | 800 | 801 | 793 | 795 | 138,900 |
2016/10/03 | 789 | 803 | 788 | 798 | 196,200 |
2016/09/30 | 765 | 798 | 764 | 792 | 230,400 |
2016/09/29 | 775 | 782 | 770 | 780 | 82,400 |
2016/09/28 | 772 | 787 | 767 | 775 | 78,300 |
2016/09/27 | 777 | 780 | 764 | 774 | 93,600 |
2016/09/26 | 783 | 786 | 778 | 779 | 69,000 |
2016/09/23 | 781 | 788 | 781 | 786 | 105,200 |
2016/09/21 | 782 | 800 | 772 | 794 | 138,600 |
2016/09/20 | 782 | 794 | 780 | 780 | 97,400 |
2016/09/16 | 788 | 793 | 778 | 791 | 209,800 |
2016/09/15 | 781 | 781 | 772 | 775 | 97,300 |
2016/09/14 | 785 | 789 | 777 | 778 | 113,700 |
2016/09/13 | 795 | 800 | 790 | 791 | 89,100 |
2016/09/12 | 790 | 797 | 784 | 795 | 145,400 |
2016/09/09 | 799 | 803 | 796 | 798 | 186,600 |
2016/09/08 | 801 | 802 | 791 | 797 | 99,300 |
2016/09/07 | 787 | 813 | 787 | 808 | 100,600 |
2016/09/06 | 791 | 800 | 786 | 796 | 89,100 |
2016/09/05 | 785 | 807 | 784 | 795 | 126,900 |
2016/09/02 | 785 | 793 | 780 | 788 | 138,100 |
2016/09/01 | 785 | 804 | 782 | 793 | 267,900 |
2016/08/31 | 816 | 816 | 784 | 785 | 289,500 |
2016/08/30 | 815 | 818 | 809 | 816 | 55,400 |
2016/08/29 | 815 | 819 | 810 | 816 | 125,500 |
2016/08/26 | 809 | 818 | 804 | 810 | 110,600 |
2016/08/25 | 823 | 823 | 805 | 818 | 114,300 |
2016/08/24 | 824 | 834 | 818 | 821 | 90,000 |
2016/08/23 | 829 | 843 | 818 | 827 | 103,200 |
2016/08/22 | 838 | 838 | 820 | 822 | 142,600 |
2016/08/19 | 787 | 850 | 787 | 844 | 689,300 |
2016/08/18 | 797 | 806 | 787 | 787 | 220,000 |
2016/08/17 | 744 | 805 | 744 | 799 | 991,700 |
2016/08/16 | 750 | 760 | 739 | 742 | 644,500 |
2016/08/15 | 764 | 764 | 734 | 738 | 429,000 |
2016/08/12 | 800 | 822 | 800 | 821 | 212,600 |
2016/08/10 | 764 | 795 | 764 | 789 | 133,100 |
2016/08/09 | 746 | 768 | 744 | 764 | 103,800 |
2016/08/08 | 758 | 760 | 749 | 755 | 52,300 |
2016/08/05 | 744 | 751 | 740 | 743 | 58,800 |
2016/08/04 | 739 | 744 | 729 | 740 | 91,000 |
2016/08/03 | 746 | 751 | 735 | 738 | 83,600 |
2016/08/02 | 765 | 765 | 751 | 754 | 108,800 |
2016/08/01 | 761 | 776 | 761 | 763 | 128,900 |
2016/07/29 | 763 | 777 | 756 | 777 | 232,400 |
2016/07/28 | 760 | 769 | 758 | 766 | 70,300 |
2016/07/27 | 762 | 775 | 762 | 771 | 86,300 |
2016/07/26 | 761 | 770 | 749 | 761 | 138,100 |
2016/07/25 | 770 | 778 | 762 | 770 | 210,500 |
2016/07/22 | 769 | 778 | 765 | 767 | 142,300 |
2016/07/21 | 790 | 798 | 772 | 787 | 203,000 |
2016/07/20 | 770 | 791 | 763 | 789 | 175,600 |
2016/07/19 | 790 | 795 | 769 | 776 | 188,800 |
2016/07/15 | 766 | 784 | 764 | 782 | 186,300 |
2016/07/14 | 764 | 779 | 760 | 770 | 218,500 |
2016/07/13 | 777 | 787 | 760 | 764 | 185,600 |
2016/07/12 | 755 | 772 | 753 | 767 | 233,700 |
2016/07/11 | 731 | 749 | 730 | 747 | 243,600 |
2016/07/08 | 736 | 745 | 724 | 726 | 176,400 |
2016/07/07 | 742 | 747 | 730 | 736 | 118,000 |
2016/07/06 | 746 | 751 | 727 | 739 | 183,200 |
2016/07/05 | 776 | 777 | 758 | 761 | 171,500 |
2016/07/04 | 757 | 784 | 757 | 782 | 148,100 |
2016/07/01 | 753 | 770 | 742 | 759 | 208,500 |
2016/06/30 | 758 | 780 | 740 | 750 | 479,800 |
2016/06/29 | 744 | 756 | 730 | 752 | 307,900 |
2016/06/28 | 723 | 738 | 697 | 733 | 285,200 |
2016/06/27 | 748 | 777 | 737 | 743 | 184,600 |
2016/06/24 | 815 | 820 | 688 | 738 | 620,100 |
2016/06/23 | 808 | 809 | 792 | 800 | 239,800 |
2016/06/22 | 828 | 828 | 813 | 815 | 339,100 |
2016/06/21 | 825 | 846 | 820 | 843 | 132,400 |
2016/06/20 | 827 | 846 | 824 | 832 | 245,100 |
2016/06/17 | 825 | 834 | 810 | 824 | 437,700 |
2016/06/16 | 843 | 850 | 818 | 818 | 356,800 |
2016/06/15 | 839 | 865 | 825 | 847 | 256,700 |
2016/06/14 | 861 | 864 | 833 | 847 | 298,000 |
2016/06/13 | 875 | 883 | 857 | 861 | 178,400 |
2016/06/10 | 881 | 885 | 880 | 885 | 99,800 |
2016/06/09 | 880 | 889 | 879 | 881 | 82,700 |
2016/06/08 | 900 | 900 | 877 | 883 | 108,800 |
2016/06/07 | 887 | 902 | 886 | 889 | 146,600 |
2016/06/06 | 882 | 889 | 878 | 887 | 204,300 |
2016/06/03 | 900 | 906 | 895 | 901 | 133,700 |
2016/06/02 | 903 | 904 | 889 | 895 | 251,200 |
2016/06/01 | 929 | 934 | 903 | 903 | 269,400 |
2016/05/31 | 920 | 933 | 906 | 929 | 417,400 |
2016/05/30 | 939 | 950 | 918 | 923 | 336,600 |
2016/05/27 | 902 | 920 | 902 | 913 | 439,800 |
2016/05/26 | 915 | 921 | 896 | 901 | 243,300 |
2016/05/25 | 923 | 929 | 911 | 914 | 210,600 |
2016/05/24 | 905 | 940 | 905 | 917 | 637,500 |
2016/05/23 | 910 | 915 | 897 | 905 | 151,900 |
2016/05/20 | 890 | 929 | 881 | 912 | 706,200 |
2016/05/19 | 877 | 905 | 877 | 898 | 258,300 |
2016/05/18 | 905 | 926 | 860 | 878 | 319,300 |
2016/05/17 | 914 | 925 | 881 | 911 | 319,100 |
2016/05/16 | 861 | 933 | 851 | 914 | 639,200 |
2016/05/13 | 846 | 846 | 815 | 826 | 572,300 |
2016/05/12 | 868 | 880 | 865 | 867 | 171,300 |
2016/05/11 | 887 | 887 | 864 | 875 | 191,000 |
2016/05/10 | 850 | 883 | 850 | 879 | 351,400 |
2016/05/09 | 830 | 854 | 824 | 853 | 169,900 |
2016/05/06 | 828 | 834 | 805 | 825 | 279,500 |
2016/05/02 | 814 | 837 | 812 | 835 | 246,200 |
2016/04/28 | 845 | 853 | 824 | 829 | 190,100 |
2016/04/27 | 838 | 852 | 833 | 846 | 92,400 |
2016/04/26 | 881 | 881 | 837 | 841 | 211,200 |
2016/04/25 | 893 | 894 | 880 | 882 | 86,400 |
2016/04/22 | 865 | 889 | 865 | 889 | 138,000 |
2016/04/21 | 859 | 881 | 857 | 873 | 129,900 |
2016/04/20 | 852 | 860 | 840 | 850 | 120,500 |
2016/04/19 | 850 | 854 | 842 | 847 | 101,200 |
2016/04/18 | 850 | 850 | 834 | 844 | 186,100 |
2016/04/15 | 868 | 872 | 855 | 863 | 120,300 |
2016/04/14 | 877 | 893 | 869 | 872 | 152,800 |
2016/04/13 | 868 | 888 | 868 | 880 | 204,300 |
2016/04/12 | 844 | 876 | 841 | 865 | 155,100 |
2016/04/11 | 835 | 848 | 828 | 839 | 114,600 |
2016/04/08 | 821 | 852 | 813 | 840 | 155,600 |
2016/04/07 | 829 | 853 | 826 | 835 | 212,300 |
2016/04/06 | 838 | 846 | 824 | 832 | 182,700 |
2016/04/05 | 863 | 871 | 845 | 853 | 311,500 |
2016/04/04 | 850 | 884 | 843 | 879 | 265,700 |
2016/04/01 | 918 | 918 | 862 | 866 | 328,700 |
2016/03/31 | 907 | 921 | 903 | 909 | 214,500 |
2016/03/30 | 905 | 924 | 884 | 912 | 308,400 |
2016/03/29 | 898 | 909 | 890 | 897 | 123,400 |
2016/03/28 | 899 | 914 | 880 | 903 | 160,500 |
2016/03/25 | 909 | 910 | 881 | 897 | 214,200 |
2016/03/24 | 906 | 917 | 889 | 912 | 209,100 |
2016/03/23 | 882 | 949 | 882 | 917 | 591,600 |
2016/03/22 | 883 | 897 | 871 | 889 | 349,000 |
2016/03/18 | 844 | 882 | 844 | 880 | 326,600 |
2016/03/17 | 851 | 878 | 841 | 844 | 289,500 |
2016/03/16 | 862 | 870 | 833 | 844 | 319,400 |
2016/03/15 | 859 | 886 | 855 | 873 | 285,500 |
2016/03/14 | 841 | 878 | 838 | 863 | 346,200 |
2016/03/11 | 837 | 848 | 822 | 831 | 520,200 |
2016/03/10 | 871 | 876 | 834 | 846 | 556,000 |
2016/03/09 | 899 | 901 | 865 | 871 | 301,300 |
2016/03/08 | 908 | 925 | 878 | 907 | 379,900 |
2016/03/07 | 933 | 942 | 900 | 908 | 350,300 |
2016/03/04 | 869 | 935 | 865 | 927 | 783,800 |
2016/03/03 | 851 | 870 | 850 | 860 | 123,000 |
2016/03/02 | 857 | 870 | 845 | 853 | 221,800 |
2016/03/01 | 815 | 846 | 809 | 839 | 194,500 |
2016/02/29 | 825 | 849 | 815 | 815 | 144,900 |
2016/02/26 | 814 | 833 | 811 | 830 | 150,200 |
2016/02/25 | 810 | 824 | 801 | 816 | 160,700 |
2016/02/24 | 787 | 833 | 780 | 801 | 399,700 |
2016/02/23 | 822 | 828 | 789 | 798 | 219,200 |
2016/02/22 | 805 | 829 | 805 | 818 | 104,700 |
2016/02/19 | 810 | 813 | 800 | 813 | 170,400 |
2016/02/18 | 805 | 822 | 800 | 809 | 214,700 |
2016/02/17 | 769 | 802 | 766 | 795 | 324,100 |
2016/02/16 | 747 | 775 | 736 | 755 | 191,000 |
2016/02/15 | 730 | 762 | 722 | 751 | 566,000 |
2016/02/12 | 691 | 717 | 668 | 684 | 495,600 |
2016/02/10 | 784 | 785 | 712 | 736 | 365,900 |
2016/02/09 | 819 | 819 | 778 | 785 | 293,200 |
2016/02/08 | 815 | 839 | 811 | 834 | 91,400 |
2016/02/05 | 835 | 851 | 815 | 830 | 259,800 |
2016/02/04 | 845 | 863 | 828 | 836 | 204,300 |
2016/02/03 | 868 | 878 | 848 | 856 | 238,000 |
2016/02/02 | 870 | 912 | 863 | 898 | 328,300 |
2016/02/01 | 892 | 942 | 855 | 875 | 915,300 |
2016/01/29 | 813 | 863 | 809 | 847 | 504,400 |
2016/01/28 | 829 | 834 | 817 | 819 | 251,300 |
2016/01/27 | 824 | 846 | 822 | 839 | 197,800 |
2016/01/26 | 830 | 836 | 812 | 813 | 288,600 |
2016/01/25 | 850 | 864 | 825 | 847 | 270,700 |
2016/01/22 | 838 | 855 | 824 | 848 | 192,100 |
2016/01/21 | 827 | 864 | 808 | 808 | 302,500 |
2016/01/20 | 879 | 890 | 834 | 842 | 257,000 |
2016/01/19 | 890 | 894 | 873 | 878 | 245,200 |
2016/01/18 | 891 | 900 | 880 | 890 | 396,500 |
2016/01/15 | 935 | 947 | 905 | 907 | 432,400 |
2016/01/14 | 927 | 952 | 912 | 950 | 452,700 |
2016/01/13 | 931 | 951 | 928 | 932 | 263,200 |
2016/01/12 | 965 | 971 | 923 | 925 | 365,300 |
2016/01/08 | 970 | 991 | 964 | 969 | 180,300 |
2016/01/07 | 1,000 | 1,016 | 974 | 974 | 243,400 |
2016/01/06 | 1,088 | 1,097 | 997 | 1,002 | 1,016,500 |
2016/01/05 | 956 | 984 | 954 | 977 | 196,200 |
2016/01/04 | 973 | 974 | 950 | 957 | 230,100 |