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
2020/12/30 201 203 200 202 114,800
2020/12/29 200 205 198 204 336,900
2020/12/28 200 204 196 196 369,900
2020/12/25 199 209 199 203 367,800
2020/12/24 193 202 193 200 233,600
2020/12/23 199 199 191 194 503,400
2020/12/22 199 200 196 197 390,200
2020/12/21 201 203 197 201 419,800
2020/12/18 200 204 200 202 255,800
2020/12/17 202 204 200 202 304,800
2020/12/16 206 208 200 202 451,500
2020/12/15 210 210 205 207 185,100
2020/12/14 206 213 206 210 294,200
2020/12/11 203 207 203 206 228,300
2020/12/10 199 206 199 204 397,100
2020/12/09 203 213 201 205 456,600
2020/12/08 203 205 198 199 474,300
2020/12/07 206 208 200 201 251,400
2020/12/04 207 208 202 205 209,900
2020/12/03 204 210 202 209 295,500
2020/12/02 203 208 200 208 253,900
2020/12/01 200 209 200 207 293,600
2020/11/30 207 213 195 201 2,228,300
2020/11/27 207 214 206 210 319,800
2020/11/26 210 211 206 208 179,900
2020/11/25 206 216 206 206 422,700
2020/11/24 211 212 202 205 664,600
2020/11/20 208 212 204 212 184,300
2020/11/19 216 216 206 207 719,600
2020/11/18 222 227 217 217 233,300
2020/11/17 221 227 216 224 382,900
2020/11/16 227 227 217 219 326,700
2020/11/13 230 230 218 219 441,400
2020/11/12 241 241 232 233 311,600
2020/11/11 247 252 238 244 278,800
2020/11/10 231 244 231 241 336,100
2020/11/09 228 232 227 227 101,300
2020/11/06 221 231 219 230 146,200
2020/11/05 226 226 216 218 229,000
2020/11/04 225 228 222 224 116,100
2020/11/02 220 228 220 225 124,600
2020/10/30 227 229 216 221 288,400
2020/10/29 220 227 220 227 115,200
2020/10/28 229 229 222 223 173,600
2020/10/27 229 232 226 232 119,600
2020/10/26 233 237 230 232 103,300
2020/10/23 231 245 224 234 369,000
2020/10/22 231 231 223 224 131,600
2020/10/21 232 234 227 234 128,000
2020/10/20 233 237 229 229 76,100
2020/10/19 223 233 223 233 131,400
2020/10/16 227 229 220 223 220,800
2020/10/15 235 235 228 229 191,200
2020/10/14 236 238 235 236 99,300
2020/10/13 243 245 234 239 211,000
2020/10/12 243 245 240 243 112,000
2020/10/09 247 249 237 243 225,900
2020/10/08 246 253 244 247 199,100
2020/10/07 247 260 243 251 474,500
2020/10/06 240 244 238 242 98,700
2020/10/05 237 244 237 242 182,600
2020/10/02 243 244 227 233 254,100
2020/09/30 248 248 238 242 112,600
2020/09/29 245 250 242 247 123,400
2020/09/28 249 251 244 245 83,600
2020/09/25 242 249 241 249 92,600
2020/09/24 246 250 234 241 576,700
2020/09/23 256 259 245 250 290,100
2020/09/18 260 264 259 262 92,500
2020/09/17 264 264 258 260 80,600
2020/09/16 265 268 263 264 85,800
2020/09/15 267 267 261 266 87,300
2020/09/14 268 275 263 266 147,100
2020/09/11 256 264 255 264 120,100
2020/09/10 255 258 252 257 131,700
2020/09/09 260 261 253 257 130,700
2020/09/08 262 264 255 264 134,400
2020/09/07 257 267 257 262 157,800
2020/09/04 253 259 249 259 179,000
2020/09/03 254 259 252 259 128,100
2020/09/02 264 264 251 256 224,200
2020/09/01 263 268 263 263 136,600
2020/08/31 269 271 264 271 223,200
2020/08/28 270 276 257 262 299,900
2020/08/27 279 279 271 272 127,900
2020/08/26 277 280 275 280 83,500
2020/08/25 277 280 274 279 161,200
2020/08/24 273 274 266 274 138,900
2020/08/21 276 281 272 275 183,300
2020/08/20 277 283 271 272 229,900
2020/08/19 271 279 268 279 208,900
2020/08/18 272 277 266 272 187,500
2020/08/17 277 283 262 271 345,700
2020/08/14 282 288 274 278 366,400
2020/08/13 292 292 268 278 606,700
2020/08/12 271 276 265 268 375,400
2020/08/11 255 267 255 266 198,300
2020/08/07 256 259 251 255 76,200
2020/08/06 258 261 252 256 163,700
2020/08/05 256 258 251 256 116,500
2020/08/04 251 259 251 255 206,100
2020/08/03 236 250 235 246 317,000
2020/07/31 240 242 227 232 303,900
2020/07/30 248 250 240 242 174,400
2020/07/29 249 249 240 245 322,800
2020/07/28 255 257 243 249 370,200
2020/07/27 258 260 250 256 311,600
2020/07/22 260 269 258 263 263,200
2020/07/21 273 273 256 257 489,800
2020/07/20 272 273 264 273 175,200
2020/07/17 273 277 265 270 357,300
2020/07/16 270 286 270 275 685,300
2020/07/15 274 277 262 269 818,200
2020/07/14 282 285 275 278 479,800
2020/07/13 285 295 281 290 459,200
2020/07/10 304 306 282 282 949,100
2020/07/09 330 330 312 312 609,300
2020/07/08 340 341 326 330 409,200
2020/07/07 346 357 336 342 533,600
2020/07/06 341 351 325 351 688,900
2020/07/03 323 339 322 329 403,100
2020/07/02 341 341 308 317 982,700
2020/07/01 317 351 315 342 1,334,500
2020/06/30 313 320 306 306 348,100
2020/06/29 318 319 306 307 277,900
2020/06/26 318 324 312 324 284,300
2020/06/25 321 321 311 312 243,200
2020/06/24 331 331 321 325 195,700
2020/06/23 323 328 318 326 278,000
2020/06/22 330 330 317 317 193,200
2020/06/19 312 318 307 314 214,400
2020/06/18 314 317 305 312 240,200
2020/06/17 319 319 308 315 207,300
2020/06/16 314 317 309 315 281,800
2020/06/15 310 318 300 301 385,800
2020/06/12 304 316 296 309 670,300
2020/06/11 340 345 323 326 616,200
2020/06/10 337 369 336 346 1,459,200
2020/06/09 339 343 328 331 515,300
2020/06/08 311 347 311 339 1,085,600
2020/06/05 301 315 300 312 792,100
2020/06/04 301 301 289 297 313,800
2020/06/03 300 303 293 296 272,900
2020/06/02 289 299 287 296 348,600
2020/06/01 284 294 284 286 239,400
2020/05/29 294 295 282 287 586,400
2020/05/28 311 318 293 297 1,136,700
2020/05/27 294 317 291 309 1,265,300
2020/05/26 291 294 286 293 266,000
2020/05/25 290 294 285 290 302,100
2020/05/22 287 291 280 287 325,700
2020/05/21 289 289 277 285 410,200
2020/05/20 289 293 284 288 434,900
2020/05/19 288 298 283 291 564,600
2020/05/18 290 307 273 291 1,671,700
2020/05/15 318 323 287 292 3,334,300
2020/05/14 278 291 265 273 1,018,900
2020/05/13 277 291 261 278 2,267,100
2020/05/12 223 232 219 229 291,400
2020/05/11 228 231 221 226 342,400
2020/05/08 206 226 206 226 473,100
2020/05/07 206 209 201 205 302,600
2020/05/01 211 211 205 206 176,300
2020/04/30 219 220 211 211 368,100
2020/04/28 217 218 210 212 230,000
2020/04/27 213 221 213 219 475,200
2020/04/24 207 213 201 212 399,200
2020/04/23 193 213 193 210 628,700
2020/04/22 201 204 192 193 546,100
2020/04/21 218 222 203 206 620,300
2020/04/20 202 226 202 217 797,800
2020/04/17 193 201 190 197 420,500
2020/04/16 190 193 181 193 484,600
2020/04/15 198 198 190 193 657,200
2020/04/14 199 202 191 198 914,200
2020/04/13 205 208 198 200 360,600
2020/04/10 208 208 199 205 355,300
2020/04/09 212 213 205 208 349,500
2020/04/08 217 217 202 211 356,700
2020/04/07 220 227 204 217 366,900
2020/04/06 200 219 197 216 322,800
2020/04/03 218 222 204 207 141,200
2020/04/02 215 221 208 212 140,900
2020/04/01 226 228 215 218 156,900
2020/03/31 230 236 223 225 105,600
2020/03/30 228 230 219 230 183,200
2020/03/27 228 239 228 233 188,300
2020/03/26 231 234 223 227 141,200
2020/03/25 263 263 226 238 374,200
2020/03/24 220 243 220 228 343,600
2020/03/23 196 210 195 207 256,500
2020/03/19 225 230 198 198 346,700
2020/03/18 231 245 217 220 313,700
2020/03/17 202 230 202 230 439,000
2020/03/16 215 232 212 216 380,800
2020/03/13 203 224 201 214 939,300
2020/03/12 261 274 248 251 507,200
2020/03/11 293 302 276 276 247,500
2020/03/10 265 298 252 292 615,200
2020/03/09 295 303 277 281 526,300
2020/03/06 333 333 312 319 372,300
2020/03/05 348 348 336 338 141,200
2020/03/04 337 345 333 340 199,100
2020/03/03 366 369 341 343 194,800
2020/03/02 330 370 330 354 280,100
2020/02/28 350 366 343 346 751,300
2020/02/27 375 379 356 358 403,300
2020/02/26 366 373 357 371 370,700
2020/02/25 366 382 350 366 805,000
2020/02/21 393 399 385 390 211,800
2020/02/20 397 400 390 393 141,100
2020/02/19 400 402 385 391 230,100
2020/02/18 400 408 395 396 202,600
2020/02/17 396 401 382 395 350,400
2020/02/14 404 405 375 396 827,400
2020/02/13 440 449 431 432 222,600
2020/02/12 436 439 427 437 186,300
2020/02/10 432 433 425 429 95,700
2020/02/07 435 435 428 430 72,700
2020/02/06 434 442 433 435 139,500
2020/02/05 418 429 417 426 110,700
2020/02/04 413 417 409 412 94,400
2020/02/03 408 415 404 410 96,700
2020/01/31 409 421 409 418 105,400
2020/01/30 416 421 405 411 233,400
2020/01/29 424 431 418 419 177,800
2020/01/28 421 428 416 427 202,900
2020/01/27 419 425 415 425 170,700
2020/01/24 441 443 429 431 135,400
2020/01/23 450 455 440 441 165,300
2020/01/22 444 453 443 449 99,200
2020/01/21 444 453 441 448 143,600
2020/01/20 453 454 443 447 93,200
2020/01/17 459 460 451 452 109,100
2020/01/16 457 461 454 458 115,800
2020/01/15 443 454 441 451 190,400
2020/01/14 446 460 443 446 365,600
2020/01/10 427 435 427 431 106,500
2020/01/09 425 428 420 426 143,300
2020/01/08 420 427 410 414 190,900
2020/01/07 422 427 420 426 113,700
2020/01/06 421 426 418 418 198,800

このページの先頭へ