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
2017/12/29 738 744 730 734 502,300
2017/12/28 744 754 739 739 254,600
2017/12/27 736 749 736 743 282,200
2017/12/26 730 749 730 736 1,262,000
2017/12/25 747 748 718 728 1,130,200
2017/12/22 742 751 741 750 384,600
2017/12/21 750 752 737 744 244,300
2017/12/20 747 757 747 751 278,500
2017/12/19 746 756 740 749 281,400
2017/12/18 744 753 740 746 411,700
2017/12/15 762 765 740 740 692,000
2017/12/14 795 795 760 766 819,900
2017/12/13 762 788 762 786 608,000
2017/12/12 749 762 746 760 469,600
2017/12/11 740 749 736 749 466,400
2017/12/08 724 745 724 739 498,200
2017/12/07 716 726 711 721 389,800
2017/12/06 716 721 711 714 548,400
2017/12/05 720 725 716 721 406,900
2017/12/04 738 738 710 722 1,032,700
2017/12/01 762 764 733 738 822,900
2017/11/30 763 783 763 765 794,200
2017/11/29 760 769 755 763 262,400
2017/11/28 769 771 760 760 377,400
2017/11/27 755 780 754 768 562,300
2017/11/24 758 760 751 756 358,500
2017/11/22 751 757 744 750 619,200
2017/11/21 756 763 748 750 953,100
2017/11/20 738 751 737 745 542,000
2017/11/17 747 758 732 737 621,200
2017/11/16 746 766 739 742 896,300
2017/11/15 780 783 730 741 1,435,500
2017/11/14 840 840 781 786 1,585,800
2017/11/13 803 803 786 793 806,600
2017/11/10 801 806 800 802 303,400
2017/11/09 817 819 800 803 586,200
2017/11/08 818 819 808 812 415,100
2017/11/07 817 819 807 817 408,000
2017/11/06 824 829 816 819 488,600
2017/11/02 835 836 817 819 362,000
2017/11/01 840 845 827 830 429,200
2017/10/31 840 843 832 832 448,300
2017/10/30 838 852 837 845 461,100
2017/10/27 826 838 825 832 233,500
2017/10/26 830 835 825 826 284,700
2017/10/25 838 850 828 830 567,900
2017/10/24 850 850 828 838 564,700
2017/10/23 849 854 833 845 519,000
2017/10/20 850 856 836 840 577,300
2017/10/19 849 860 833 859 588,800
2017/10/18 880 888 831 843 1,668,500
2017/10/17 857 892 841 861 2,557,300
2017/10/16 1,033 1,039 855 867 4,820,900
2017/10/13 1,030 1,048 1,024 1,037 732,700
2017/10/12 985 1,026 978 1,020 628,300
2017/10/11 995 997 975 975 655,500
2017/10/10 1,010 1,015 991 997 656,600
2017/10/06 1,007 1,034 1,005 1,020 487,500
2017/10/05 1,019 1,032 995 1,000 397,800
2017/10/04 981 1,032 981 1,016 902,800
2017/10/03 981 983 963 981 289,300
2017/10/02 968 986 963 981 481,400
2017/09/29 965 969 948 965 370,900
2017/09/28 972 983 959 964 525,200
2017/09/27 940 982 936 972 1,050,200
2017/09/26 914 934 903 934 357,500
2017/09/25 914 925 900 919 339,700
2017/09/22 919 920 900 914 324,100
2017/09/21 919 925 904 913 292,500
2017/09/20 900 920 900 918 299,100
2017/09/19 905 911 896 900 251,500
2017/09/15 883 896 880 896 277,100
2017/09/14 894 903 882 888 276,100
2017/09/13 900 906 888 894 217,900
2017/09/12 891 894 884 894 197,500
2017/09/11 900 904 878 885 366,800
2017/09/08 900 906 884 887 379,000
2017/09/07 900 921 891 911 380,500
2017/09/06 880 897 871 891 304,900
2017/09/05 922 927 895 895 355,800
2017/09/04 935 945 921 924 334,900
2017/09/01 964 973 947 948 395,000
2017/08/31 950 986 945 968 979,200
2017/08/30 912 941 906 940 616,700
2017/08/29 885 907 878 903 470,400
2017/08/28 887 898 870 896 467,100
2017/08/25 892 895 882 887 249,000
2017/08/24 909 909 882 892 373,700
2017/08/23 914 914 899 909 193,300
2017/08/22 900 913 892 903 408,500
2017/08/21 921 924 901 918 504,700
2017/08/18 940 948 925 932 372,200
2017/08/17 965 966 942 952 419,100
2017/08/16 953 972 931 967 642,100
2017/08/15 970 975 916 960 1,331,500
2017/08/14 883 980 879 965 2,637,400
2017/08/10 850 864 846 855 318,900
2017/08/09 847 852 834 842 510,400
2017/08/08 853 856 844 849 295,600
2017/08/07 860 867 850 857 469,600
2017/08/04 847 859 844 854 150,400
2017/08/03 853 858 844 852 280,200
2017/08/02 841 860 836 854 319,100
2017/08/01 871 880 837 839 499,300
2017/07/31 897 899 878 880 450,400
2017/07/28 899 914 898 901 257,300
2017/07/27 910 911 897 899 349,900
2017/07/26 916 929 907 915 403,600
2017/07/25 898 917 894 915 264,900
2017/07/24 890 897 886 893 134,900
2017/07/21 892 899 885 894 194,900
2017/07/20 896 900 887 894 120,300
2017/07/19 890 904 886 893 264,700
2017/07/18 879 899 878 889 247,200
2017/07/14 874 889 872 883 236,000
2017/07/13 893 895 862 870 466,700
2017/07/12 902 902 882 893 486,800
2017/07/11 909 911 900 904 207,600
2017/07/10 913 916 900 907 352,100
2017/07/07 898 913 893 908 329,700
2017/07/06 925 925 900 907 565,600
2017/07/05 901 922 897 922 512,700
2017/07/04 930 938 891 891 961,400
2017/07/03 897 933 892 922 834,700
2017/06/30 888 904 879 885 513,600
2017/06/29 883 901 863 900 845,200
2017/06/28 847 876 847 872 603,200
2017/06/27 859 860 838 850 524,200
2017/06/26 830 851 826 848 459,900
2017/06/23 851 851 826 828 347,300
2017/06/22 830 852 828 843 417,000
2017/06/21 831 835 823 828 301,700
2017/06/20 828 833 818 829 302,800
2017/06/19 830 836 814 818 527,800
2017/06/16 820 837 819 833 639,300
2017/06/15 832 834 816 817 279,300
2017/06/14 833 859 833 841 627,500
2017/06/13 815 833 811 830 347,200
2017/06/12 804 823 804 818 340,400
2017/06/09 803 817 798 802 375,000
2017/06/08 810 814 802 804 296,400
2017/06/07 810 817 808 810 259,900
2017/06/06 816 823 812 812 258,700
2017/06/05 819 823 811 816 199,800
2017/06/02 804 829 802 824 473,300
2017/06/01 793 804 786 799 403,500
2017/05/31 813 814 792 792 722,800
2017/05/30 818 825 806 815 205,200
2017/05/29 810 817 808 814 276,200
2017/05/26 821 825 815 817 221,700
2017/05/25 826 828 818 822 229,700
2017/05/24 820 834 817 830 281,700
2017/05/23 824 825 814 815 262,700
2017/05/22 821 829 821 824 211,000
2017/05/19 810 830 806 815 363,800
2017/05/18 808 815 797 805 585,000
2017/05/17 876 879 823 825 940,800
2017/05/16 887 892 867 872 383,900
2017/05/15 902 904 859 885 775,700
2017/05/12 870 881 868 876 319,400
2017/05/11 877 905 876 879 348,700
2017/05/10 880 884 868 868 391,200
2017/05/09 873 878 864 869 504,200
2017/05/08 894 895 872 878 449,000
2017/05/02 868 886 868 879 581,200
2017/05/01 863 869 853 862 458,300
2017/04/28 900 900 863 865 741,600
2017/04/27 897 910 882 890 1,168,200
2017/04/26 853 881 843 874 779,900
2017/04/25 817 844 817 841 711,200
2017/04/24 847 847 814 817 901,800
2017/04/21 829 841 820 839 392,300
2017/04/20 824 832 813 822 693,300
2017/04/19 840 843 817 834 1,359,100
2017/04/18 853 859 845 853 471,800
2017/04/17 827 873 823 847 701,300
2017/04/14 839 850 834 842 216,300
2017/04/13 833 862 833 850 420,500
2017/04/12 875 878 831 846 965,300
2017/04/11 905 908 883 890 344,900
2017/04/10 908 911 886 893 306,900
2017/04/07 887 904 881 893 396,200
2017/04/06 900 912 870 881 690,500
2017/04/05 898 916 891 904 609,200
2017/04/04 920 920 888 891 784,900
2017/04/03 938 940 912 922 511,900
2017/03/31 943 957 931 938 585,000
2017/03/30 977 981 937 945 1,050,300
2017/03/29 1,005 1,025 986 986 1,044,500
2017/03/28 1,030 1,038 1,020 1,024 852,700
2017/03/27 1,043 1,047 1,010 1,013 670,100
2017/03/24 1,020 1,062 1,018 1,035 1,118,300
2017/03/23 987 1,012 987 992 636,200
2017/03/22 1,002 1,009 985 986 816,900
2017/03/21 1,023 1,052 1,018 1,021 646,500
2017/03/17 1,040 1,044 1,018 1,022 750,200
2017/03/16 1,050 1,066 1,036 1,041 1,159,900
2017/03/15 1,085 1,092 1,043 1,079 2,497,000
2017/03/14 1,040 1,067 1,017 1,043 2,294,000
2017/03/13 1,040 1,068 1,012 1,024 1,289,600
2017/03/10 1,075 1,088 1,026 1,043 1,908,800
2017/03/09 1,040 1,097 1,021 1,088 3,234,300
2017/03/08 1,220 1,244 990 999 5,725,800
2017/03/07 1,191 1,211 1,186 1,205 370,100
2017/03/06 1,275 1,275 1,201 1,206 743,100
2017/03/03 1,300 1,300 1,273 1,291 394,800
2017/03/02 1,336 1,336 1,311 1,316 270,900
2017/03/01 1,316 1,332 1,311 1,321 213,700
2017/02/28 1,320 1,345 1,316 1,316 251,000
2017/02/27 1,341 1,342 1,311 1,317 204,900
2017/02/24 1,325 1,357 1,323 1,344 292,800
2017/02/23 1,353 1,357 1,331 1,346 217,300
2017/02/22 1,390 1,390 1,347 1,365 253,300
2017/02/21 1,373 1,386 1,354 1,385 144,600
2017/02/20 1,365 1,370 1,338 1,369 272,000
2017/02/17 1,395 1,395 1,366 1,370 394,000
2017/02/16 1,321 1,400 1,320 1,394 695,000
2017/02/15 1,340 1,344 1,300 1,326 302,200
2017/02/14 1,334 1,379 1,308 1,317 955,300
2017/02/13 1,280 1,287 1,262 1,283 395,000
2017/02/10 1,267 1,280 1,260 1,269 377,200
2017/02/09 1,240 1,270 1,229 1,260 365,700
2017/02/08 1,205 1,240 1,205 1,240 208,300
2017/02/07 1,203 1,215 1,195 1,205 154,300
2017/02/06 1,225 1,228 1,210 1,216 107,300
2017/02/03 1,203 1,224 1,196 1,206 130,000
2017/02/02 1,250 1,259 1,205 1,205 275,500
2017/02/01 1,214 1,252 1,210 1,250 349,900
2017/01/31 1,229 1,245 1,214 1,219 117,900
2017/01/30 1,243 1,254 1,224 1,240 176,100
2017/01/27 1,238 1,270 1,230 1,241 303,200
2017/01/26 1,224 1,242 1,213 1,229 259,100
2017/01/25 1,215 1,225 1,205 1,212 171,500
2017/01/24 1,228 1,229 1,195 1,199 157,000
2017/01/23 1,225 1,238 1,211 1,227 221,700
2017/01/20 1,236 1,261 1,210 1,240 422,900
2017/01/19 1,260 1,270 1,225 1,245 544,400
2017/01/18 1,158 1,276 1,158 1,262 1,288,200
2017/01/17 1,120 1,145 1,112 1,125 303,900
2017/01/16 1,168 1,175 1,128 1,135 228,300
2017/01/13 1,152 1,168 1,142 1,168 116,400
2017/01/12 1,166 1,173 1,145 1,159 189,500
2017/01/11 1,187 1,187 1,169 1,175 91,800
2017/01/10 1,166 1,189 1,165 1,181 159,300
2017/01/06 1,152 1,205 1,141 1,185 264,800
2017/01/05 1,228 1,228 1,205 1,212 164,900
2017/01/04 1,199 1,240 1,190 1,228 315,200

このページの先頭へ