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 |
---|---|---|---|---|---|
2019/12/30 | 441 | 441 | 429 | 429 | 162,900 |
2019/12/27 | 432 | 444 | 429 | 443 | 180,900 |
2019/12/26 | 426 | 433 | 425 | 430 | 277,700 |
2019/12/25 | 434 | 436 | 421 | 424 | 279,500 |
2019/12/24 | 437 | 442 | 432 | 437 | 217,800 |
2019/12/23 | 440 | 444 | 435 | 436 | 124,100 |
2019/12/20 | 447 | 448 | 440 | 440 | 121,000 |
2019/12/19 | 443 | 447 | 440 | 446 | 139,000 |
2019/12/18 | 447 | 454 | 442 | 443 | 178,600 |
2019/12/17 | 451 | 452 | 443 | 449 | 223,400 |
2019/12/16 | 462 | 465 | 450 | 450 | 192,300 |
2019/12/13 | 466 | 469 | 463 | 464 | 176,500 |
2019/12/12 | 469 | 469 | 459 | 464 | 215,300 |
2019/12/11 | 471 | 472 | 464 | 468 | 228,000 |
2019/12/10 | 471 | 477 | 469 | 474 | 159,700 |
2019/12/09 | 480 | 480 | 462 | 471 | 272,400 |
2019/12/06 | 479 | 481 | 470 | 471 | 250,300 |
2019/12/05 | 460 | 483 | 458 | 481 | 756,600 |
2019/12/04 | 459 | 462 | 449 | 452 | 526,900 |
2019/12/03 | 465 | 479 | 461 | 467 | 384,100 |
2019/12/02 | 470 | 472 | 461 | 469 | 417,100 |
2019/11/29 | 455 | 468 | 453 | 466 | 549,200 |
2019/11/28 | 430 | 457 | 425 | 450 | 622,600 |
2019/11/27 | 402 | 429 | 402 | 426 | 504,300 |
2019/11/26 | 401 | 405 | 398 | 404 | 360,200 |
2019/11/25 | 397 | 402 | 397 | 399 | 174,100 |
2019/11/22 | 390 | 398 | 390 | 396 | 166,600 |
2019/11/21 | 390 | 394 | 385 | 392 | 144,500 |
2019/11/20 | 390 | 396 | 385 | 394 | 149,900 |
2019/11/19 | 387 | 392 | 387 | 391 | 246,400 |
2019/11/18 | 395 | 398 | 382 | 390 | 523,900 |
2019/11/15 | 387 | 397 | 387 | 395 | 139,400 |
2019/11/14 | 386 | 395 | 385 | 389 | 197,300 |
2019/11/13 | 400 | 400 | 386 | 389 | 322,000 |
2019/11/12 | 404 | 406 | 399 | 402 | 193,300 |
2019/11/11 | 403 | 406 | 401 | 405 | 151,800 |
2019/11/08 | 399 | 404 | 395 | 397 | 123,900 |
2019/11/07 | 396 | 403 | 394 | 399 | 122,600 |
2019/11/06 | 397 | 398 | 393 | 396 | 122,300 |
2019/11/05 | 393 | 399 | 391 | 395 | 148,600 |
2019/11/01 | 388 | 393 | 387 | 393 | 93,500 |
2019/10/31 | 405 | 408 | 390 | 392 | 264,900 |
2019/10/30 | 412 | 413 | 401 | 403 | 136,100 |
2019/10/29 | 406 | 414 | 404 | 412 | 126,000 |
2019/10/28 | 405 | 410 | 403 | 404 | 65,200 |
2019/10/25 | 413 | 413 | 403 | 406 | 194,700 |
2019/10/24 | 419 | 422 | 406 | 414 | 209,700 |
2019/10/23 | 420 | 424 | 415 | 416 | 124,600 |
2019/10/21 | 406 | 419 | 406 | 417 | 128,300 |
2019/10/18 | 402 | 411 | 402 | 406 | 101,700 |
2019/10/17 | 405 | 407 | 401 | 401 | 57,200 |
2019/10/16 | 401 | 409 | 401 | 403 | 117,400 |
2019/10/15 | 393 | 401 | 391 | 397 | 134,900 |
2019/10/11 | 389 | 392 | 383 | 389 | 92,200 |
2019/10/10 | 393 | 396 | 388 | 391 | 138,300 |
2019/10/09 | 397 | 400 | 390 | 393 | 278,600 |
2019/10/08 | 396 | 403 | 396 | 403 | 111,900 |
2019/10/07 | 399 | 400 | 395 | 399 | 70,300 |
2019/10/04 | 397 | 401 | 394 | 398 | 91,600 |
2019/10/03 | 404 | 404 | 393 | 397 | 207,100 |
2019/10/02 | 412 | 413 | 406 | 410 | 146,600 |
2019/10/01 | 400 | 418 | 400 | 417 | 156,900 |
2019/09/30 | 416 | 417 | 396 | 397 | 322,600 |
2019/09/27 | 423 | 429 | 418 | 419 | 258,700 |
2019/09/26 | 419 | 431 | 415 | 424 | 201,200 |
2019/09/25 | 421 | 421 | 412 | 415 | 144,600 |
2019/09/24 | 426 | 435 | 422 | 424 | 200,200 |
2019/09/20 | 410 | 423 | 410 | 423 | 230,900 |
2019/09/19 | 405 | 421 | 405 | 413 | 213,000 |
2019/09/18 | 421 | 423 | 405 | 405 | 326,300 |
2019/09/17 | 418 | 426 | 418 | 425 | 140,500 |
2019/09/13 | 425 | 425 | 413 | 420 | 165,900 |
2019/09/12 | 429 | 433 | 417 | 420 | 273,900 |
2019/09/11 | 403 | 436 | 403 | 430 | 448,400 |
2019/09/10 | 399 | 408 | 398 | 403 | 181,100 |
2019/09/09 | 405 | 405 | 390 | 394 | 147,100 |
2019/09/06 | 392 | 406 | 389 | 401 | 234,000 |
2019/09/05 | 383 | 391 | 380 | 386 | 178,400 |
2019/09/04 | 382 | 386 | 376 | 378 | 122,600 |
2019/09/03 | 375 | 389 | 372 | 381 | 144,400 |
2019/09/02 | 374 | 380 | 374 | 374 | 98,300 |
2019/08/30 | 372 | 376 | 369 | 375 | 212,900 |
2019/08/29 | 373 | 379 | 366 | 366 | 225,000 |
2019/08/28 | 378 | 379 | 369 | 371 | 191,200 |
2019/08/27 | 379 | 380 | 373 | 375 | 189,800 |
2019/08/26 | 379 | 382 | 371 | 371 | 275,800 |
2019/08/23 | 376 | 391 | 376 | 386 | 252,200 |
2019/08/22 | 382 | 385 | 373 | 376 | 187,800 |
2019/08/21 | 380 | 389 | 379 | 384 | 173,200 |
2019/08/20 | 392 | 398 | 376 | 378 | 443,900 |
2019/08/19 | 391 | 403 | 387 | 388 | 339,700 |
2019/08/16 | 389 | 396 | 387 | 388 | 227,900 |
2019/08/15 | 384 | 392 | 381 | 389 | 232,900 |
2019/08/14 | 397 | 412 | 392 | 396 | 388,800 |
2019/08/13 | 391 | 407 | 381 | 389 | 433,700 |
2019/08/09 | 432 | 433 | 422 | 425 | 208,000 |
2019/08/08 | 433 | 436 | 425 | 428 | 174,300 |
2019/08/07 | 428 | 443 | 428 | 432 | 258,500 |
2019/08/06 | 410 | 431 | 399 | 425 | 356,400 |
2019/08/05 | 447 | 447 | 416 | 425 | 482,400 |
2019/08/02 | 470 | 470 | 454 | 457 | 440,600 |
2019/08/01 | 479 | 480 | 473 | 477 | 157,700 |
2019/07/31 | 485 | 495 | 477 | 477 | 512,800 |
2019/07/30 | 486 | 488 | 480 | 483 | 153,800 |
2019/07/29 | 487 | 491 | 477 | 481 | 255,700 |
2019/07/26 | 488 | 492 | 480 | 487 | 151,800 |
2019/07/25 | 483 | 491 | 482 | 489 | 257,200 |
2019/07/24 | 483 | 485 | 478 | 479 | 292,000 |
2019/07/23 | 474 | 486 | 474 | 479 | 219,600 |
2019/07/22 | 476 | 480 | 469 | 470 | 354,000 |
2019/07/19 | 475 | 489 | 474 | 482 | 230,700 |
2019/07/18 | 482 | 484 | 467 | 472 | 347,500 |
2019/07/17 | 490 | 495 | 483 | 487 | 175,800 |
2019/07/16 | 505 | 507 | 490 | 492 | 313,900 |
2019/07/12 | 510 | 518 | 509 | 509 | 239,500 |
2019/07/11 | 510 | 515 | 501 | 508 | 746,300 |
2019/07/10 | 511 | 520 | 507 | 519 | 510,000 |
2019/07/09 | 505 | 518 | 504 | 511 | 537,500 |
2019/07/08 | 524 | 524 | 495 | 497 | 642,400 |
2019/07/05 | 516 | 526 | 512 | 521 | 376,400 |
2019/07/04 | 501 | 517 | 499 | 516 | 309,000 |
2019/07/03 | 501 | 503 | 495 | 498 | 167,000 |
2019/07/02 | 503 | 511 | 499 | 505 | 323,100 |
2019/07/01 | 486 | 507 | 484 | 499 | 383,800 |
2019/06/28 | 490 | 491 | 482 | 483 | 219,600 |
2019/06/27 | 480 | 492 | 472 | 490 | 440,800 |
2019/06/26 | 484 | 496 | 482 | 482 | 423,100 |
2019/06/25 | 530 | 532 | 495 | 495 | 848,900 |
2019/06/24 | 531 | 540 | 530 | 533 | 350,500 |
2019/06/21 | 520 | 538 | 519 | 530 | 565,300 |
2019/06/20 | 523 | 525 | 509 | 515 | 380,600 |
2019/06/19 | 512 | 525 | 509 | 522 | 407,400 |
2019/06/18 | 526 | 529 | 506 | 509 | 510,900 |
2019/06/17 | 534 | 535 | 525 | 530 | 447,000 |
2019/06/14 | 538 | 546 | 528 | 530 | 704,800 |
2019/06/13 | 528 | 547 | 521 | 545 | 778,400 |
2019/06/12 | 533 | 543 | 520 | 535 | 916,200 |
2019/06/11 | 499 | 526 | 492 | 523 | 716,000 |
2019/06/10 | 500 | 507 | 497 | 499 | 253,100 |
2019/06/07 | 494 | 498 | 484 | 496 | 481,400 |
2019/06/06 | 495 | 497 | 488 | 492 | 312,800 |
2019/06/05 | 483 | 499 | 483 | 495 | 450,800 |
2019/06/04 | 472 | 483 | 472 | 481 | 305,800 |
2019/06/03 | 484 | 484 | 465 | 473 | 550,700 |
2019/05/31 | 493 | 495 | 482 | 484 | 332,800 |
2019/05/30 | 490 | 502 | 488 | 497 | 532,600 |
2019/05/29 | 503 | 507 | 491 | 491 | 483,300 |
2019/05/28 | 504 | 510 | 500 | 510 | 523,600 |
2019/05/27 | 509 | 518 | 499 | 505 | 709,900 |
2019/05/24 | 487 | 508 | 483 | 503 | 866,600 |
2019/05/23 | 485 | 493 | 475 | 486 | 476,200 |
2019/05/22 | 493 | 500 | 485 | 488 | 697,900 |
2019/05/21 | 469 | 507 | 462 | 503 | 2,392,000 |
2019/05/20 | 425 | 474 | 424 | 471 | 1,097,800 |
2019/05/17 | 402 | 427 | 400 | 424 | 740,600 |
2019/05/16 | 400 | 408 | 396 | 403 | 480,700 |
2019/05/15 | 404 | 410 | 388 | 407 | 663,300 |
2019/05/14 | 373 | 418 | 370 | 412 | 1,282,300 |
2019/05/13 | 420 | 433 | 411 | 429 | 1,132,200 |
2019/05/10 | 405 | 432 | 403 | 428 | 1,023,200 |
2019/05/09 | 380 | 410 | 369 | 405 | 1,342,900 |
2019/05/08 | 378 | 391 | 366 | 384 | 820,800 |
2019/05/07 | 365 | 385 | 362 | 381 | 557,400 |
2019/04/26 | 356 | 372 | 350 | 366 | 484,400 |
2019/04/25 | 350 | 358 | 348 | 356 | 267,200 |
2019/04/24 | 366 | 366 | 344 | 351 | 968,900 |
2019/04/23 | 368 | 371 | 364 | 367 | 506,200 |
2019/04/22 | 378 | 378 | 369 | 372 | 172,900 |
2019/04/19 | 373 | 382 | 370 | 376 | 179,200 |
2019/04/18 | 390 | 392 | 373 | 373 | 632,000 |
2019/04/17 | 385 | 391 | 384 | 390 | 420,800 |
2019/04/16 | 378 | 386 | 373 | 386 | 463,500 |
2019/04/15 | 367 | 377 | 364 | 377 | 292,400 |
2019/04/12 | 369 | 372 | 363 | 363 | 218,000 |
2019/04/11 | 375 | 376 | 365 | 371 | 409,600 |
2019/04/10 | 371 | 378 | 368 | 375 | 188,100 |
2019/04/09 | 377 | 377 | 368 | 373 | 247,800 |
2019/04/08 | 383 | 388 | 373 | 377 | 426,800 |
2019/04/05 | 381 | 387 | 378 | 380 | 218,500 |
2019/04/04 | 385 | 391 | 380 | 380 | 170,800 |
2019/04/03 | 378 | 389 | 377 | 384 | 332,300 |
2019/04/02 | 390 | 390 | 377 | 379 | 232,800 |
2019/04/01 | 379 | 387 | 379 | 385 | 241,100 |
2019/03/29 | 379 | 382 | 372 | 378 | 334,500 |
2019/03/28 | 387 | 387 | 370 | 377 | 334,400 |
2019/03/27 | 384 | 389 | 378 | 387 | 214,900 |
2019/03/26 | 383 | 389 | 382 | 385 | 207,400 |
2019/03/25 | 387 | 389 | 376 | 380 | 352,600 |
2019/03/22 | 402 | 404 | 394 | 394 | 306,500 |
2019/03/20 | 411 | 413 | 400 | 404 | 267,600 |
2019/03/19 | 413 | 416 | 407 | 408 | 166,700 |
2019/03/18 | 407 | 411 | 404 | 408 | 155,100 |
2019/03/15 | 407 | 414 | 402 | 410 | 141,300 |
2019/03/14 | 414 | 416 | 400 | 403 | 255,600 |
2019/03/13 | 407 | 417 | 405 | 407 | 251,000 |
2019/03/12 | 408 | 417 | 405 | 411 | 219,500 |
2019/03/11 | 408 | 411 | 401 | 404 | 152,900 |
2019/03/08 | 421 | 421 | 407 | 408 | 525,600 |
2019/03/07 | 433 | 434 | 420 | 427 | 360,700 |
2019/03/06 | 450 | 450 | 433 | 440 | 484,100 |
2019/03/05 | 439 | 451 | 432 | 451 | 337,600 |
2019/03/04 | 443 | 445 | 436 | 441 | 169,700 |
2019/03/01 | 431 | 442 | 427 | 436 | 220,500 |
2019/02/28 | 460 | 462 | 433 | 433 | 535,800 |
2019/02/27 | 462 | 466 | 453 | 456 | 191,300 |
2019/02/26 | 460 | 460 | 446 | 454 | 283,800 |
2019/02/25 | 467 | 468 | 454 | 460 | 305,600 |
2019/02/22 | 473 | 473 | 458 | 470 | 288,600 |
2019/02/21 | 483 | 483 | 468 | 474 | 491,100 |
2019/02/20 | 459 | 483 | 458 | 483 | 1,186,800 |
2019/02/19 | 426 | 457 | 425 | 451 | 1,104,300 |
2019/02/18 | 400 | 438 | 396 | 436 | 718,500 |
2019/02/15 | 410 | 413 | 388 | 392 | 508,300 |
2019/02/14 | 390 | 437 | 366 | 426 | 2,263,300 |
2019/02/13 | 402 | 407 | 400 | 401 | 233,200 |
2019/02/12 | 397 | 403 | 397 | 398 | 285,700 |
2019/02/08 | 408 | 414 | 389 | 394 | 394,900 |
2019/02/07 | 425 | 425 | 414 | 415 | 195,800 |
2019/02/06 | 421 | 430 | 420 | 426 | 210,700 |
2019/02/05 | 420 | 425 | 417 | 423 | 168,500 |
2019/02/04 | 404 | 418 | 404 | 417 | 203,300 |
2019/02/01 | 410 | 420 | 409 | 411 | 149,000 |
2019/01/31 | 415 | 416 | 407 | 408 | 408,100 |
2019/01/30 | 426 | 426 | 407 | 410 | 348,100 |
2019/01/29 | 431 | 431 | 415 | 426 | 176,300 |
2019/01/28 | 427 | 432 | 417 | 426 | 362,400 |
2019/01/25 | 438 | 438 | 422 | 427 | 313,300 |
2019/01/24 | 429 | 437 | 426 | 432 | 126,500 |
2019/01/23 | 429 | 433 | 412 | 429 | 456,100 |
2019/01/22 | 427 | 439 | 427 | 431 | 246,000 |
2019/01/21 | 436 | 438 | 426 | 426 | 202,500 |
2019/01/18 | 426 | 438 | 426 | 428 | 152,900 |
2019/01/17 | 425 | 432 | 421 | 425 | 222,100 |
2019/01/16 | 415 | 424 | 412 | 417 | 253,000 |
2019/01/15 | 422 | 423 | 414 | 416 | 200,800 |
2019/01/11 | 419 | 428 | 419 | 422 | 288,400 |
2019/01/10 | 420 | 423 | 412 | 419 | 218,800 |
2019/01/09 | 435 | 440 | 418 | 424 | 520,400 |
2019/01/08 | 432 | 439 | 427 | 436 | 405,700 |
2019/01/07 | 417 | 433 | 416 | 428 | 508,700 |
2019/01/04 | 401 | 418 | 400 | 409 | 431,000 |