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
2021/12/30 555 572 555 569 267,600
2021/12/29 559 566 554 559 170,500
2021/12/28 552 564 549 560 434,100
2021/12/27 541 546 526 544 405,200
2021/12/24 557 561 542 545 231,100
2021/12/23 555 556 542 550 381,200
2021/12/22 563 573 554 554 481,400
2021/12/21 555 565 550 559 312,600
2021/12/20 560 564 549 556 439,400
2021/12/17 570 571 554 568 422,900
2021/12/16 580 589 572 572 212,200
2021/12/15 562 578 562 576 201,300
2021/12/14 580 584 559 568 454,100
2021/12/13 570 577 545 572 534,700
2021/12/10 566 578 566 567 305,300
2021/12/09 575 592 566 576 474,200
2021/12/08 570 579 565 574 419,900
2021/12/07 561 572 559 567 470,200
2021/12/06 553 560 546 551 290,400
2021/12/03 530 561 530 558 644,000
2021/12/02 546 546 528 528 446,600
2021/12/01 542 552 526 550 776,100
2021/11/30 573 588 540 540 954,700
2021/11/29 580 585 561 565 678,400
2021/11/26 597 605 585 589 856,300
2021/11/25 581 603 578 598 872,700
2021/11/24 570 588 570 577 506,700
2021/11/22 558 577 557 570 401,100
2021/11/19 556 571 552 563 540,200
2021/11/18 560 563 548 559 509,500
2021/11/17 570 578 558 561 730,700
2021/11/16 571 591 566 573 707,200
2021/11/15 545 587 536 572 1,782,500
2021/11/12 588 600 571 575 912,700
2021/11/11 573 597 573 585 1,436,000
2021/11/10 590 594 566 573 891,800
2021/11/09 589 609 587 595 624,300
2021/11/08 594 606 580 597 576,500
2021/11/05 606 608 564 593 1,098,700
2021/11/04 618 636 604 606 1,006,000
2021/11/02 610 622 603 610 515,800
2021/11/01 600 612 596 607 753,800
2021/10/29 592 611 585 594 737,700
2021/10/28 590 598 582 593 445,400
2021/10/27 599 614 594 600 559,000
2021/10/26 588 605 585 600 796,800
2021/10/25 570 592 569 577 384,500
2021/10/22 583 588 557 575 1,010,400
2021/10/21 594 599 580 589 976,900
2021/10/20 571 608 563 599 1,293,700
2021/10/19 570 592 562 577 1,183,300
2021/10/18 561 571 551 569 730,000
2021/10/15 543 555 539 554 466,600
2021/10/14 536 554 527 544 614,100
2021/10/13 553 559 530 540 1,180,400
2021/10/12 565 572 541 563 1,313,500
2021/10/11 521 565 519 562 1,187,000
2021/10/08 516 533 513 526 500,600
2021/10/07 510 516 493 510 515,700
2021/10/06 518 525 493 507 811,500
2021/10/05 511 530 503 520 805,600
2021/10/04 498 533 498 525 1,117,500
2021/10/01 496 515 496 499 536,100
2021/09/30 517 519 467 501 1,549,100
2021/09/29 514 529 504 527 1,217,900
2021/09/28 492 538 488 529 3,717,800
2021/09/27 450 489 448 481 1,906,100
2021/09/24 414 444 414 441 1,701,800
2021/09/22 400 413 396 408 404,100
2021/09/21 391 404 385 400 377,600
2021/09/17 395 407 390 404 610,400
2021/09/16 393 395 381 393 472,500
2021/09/15 391 401 386 393 377,600
2021/09/14 390 396 384 395 386,100
2021/09/13 377 397 373 393 633,300
2021/09/10 374 381 372 378 200,600
2021/09/09 366 377 364 374 382,800
2021/09/08 363 375 359 374 325,200
2021/09/07 365 368 358 363 187,300
2021/09/06 369 371 357 357 239,600
2021/09/03 362 370 359 367 169,200
2021/09/02 362 369 358 360 134,200
2021/09/01 357 364 357 362 171,200
2021/08/31 347 364 346 359 282,300
2021/08/30 345 352 341 352 112,400
2021/08/27 344 348 342 342 70,100
2021/08/26 345 353 345 346 240,200
2021/08/25 343 352 340 341 225,700
2021/08/24 336 343 334 338 256,600
2021/08/23 329 334 325 334 207,100
2021/08/20 321 326 312 321 442,000
2021/08/19 328 335 322 322 535,600
2021/08/18 323 333 323 332 286,000
2021/08/17 338 339 321 321 645,000
2021/08/16 355 356 336 340 594,700
2021/08/13 376 378 338 358 1,131,700
2021/08/12 388 389 375 377 378,900
2021/08/11 373 387 373 383 241,600
2021/08/10 365 374 365 371 213,300
2021/08/06 364 371 363 364 135,700
2021/08/05 363 370 363 369 148,900
2021/08/04 368 370 363 363 154,700
2021/08/03 368 374 364 367 171,400
2021/08/02 366 369 358 369 172,100
2021/07/30 375 375 361 366 211,300
2021/07/29 373 375 369 375 181,300
2021/07/28 373 381 366 373 425,400
2021/07/27 362 376 362 370 277,600
2021/07/26 350 364 349 360 312,900
2021/07/21 353 360 341 345 590,000
2021/07/20 345 350 336 345 438,100
2021/07/19 355 356 345 351 343,800
2021/07/16 355 368 355 362 217,200
2021/07/15 350 358 348 356 180,000
2021/07/14 356 359 349 352 191,900
2021/07/13 359 360 354 356 146,500
2021/07/12 360 362 355 356 223,900
2021/07/09 358 359 349 356 437,500
2021/07/08 366 371 358 358 353,600
2021/07/07 371 372 358 364 347,900
2021/07/06 372 378 370 378 125,600
2021/07/05 373 375 369 372 147,900
2021/07/02 370 378 368 375 253,300
2021/07/01 372 372 359 367 289,000
2021/06/30 372 375 365 370 261,000
2021/06/29 371 377 366 368 301,900
2021/06/28 367 380 365 377 342,100
2021/06/25 360 367 356 363 455,900
2021/06/24 374 375 357 360 707,200
2021/06/23 371 380 369 377 288,500
2021/06/22 378 380 367 373 534,000
2021/06/21 370 378 360 367 1,277,300
2021/06/18 392 393 380 382 455,600
2021/06/17 392 400 389 396 266,200
2021/06/16 392 397 386 389 321,200
2021/06/15 395 395 385 389 335,300
2021/06/14 409 409 383 394 699,800
2021/06/11 412 419 403 406 715,100
2021/06/10 407 417 397 415 783,800
2021/06/09 386 419 386 411 1,867,400
2021/06/08 375 399 373 393 911,300
2021/06/07 382 385 365 375 582,900
2021/06/04 365 376 363 375 544,400
2021/06/03 373 377 361 361 646,900
2021/06/02 358 376 357 372 847,000
2021/06/01 373 373 350 355 661,800
2021/05/31 371 377 363 371 594,300
2021/05/28 381 383 359 371 1,083,300
2021/05/27 379 387 375 381 544,800
2021/05/26 381 401 380 385 1,018,500
2021/05/25 385 401 372 381 2,156,900
2021/05/24 370 386 357 381 2,607,000
2021/05/21 402 405 373 375 3,935,000
2021/05/20 377 402 365 397 2,413,200
2021/05/19 366 386 362 376 2,100,700
2021/05/18 351 374 351 370 2,002,600
2021/05/17 339 358 335 350 2,437,100
2021/05/14 322 379 293 350 6,900,700
2021/05/13 312 332 309 318 1,578,000
2021/05/12 320 324 308 319 995,700
2021/05/11 312 335 310 321 2,406,500
2021/05/10 279 340 279 320 6,071,000
2021/05/07 255 281 254 278 1,901,800
2021/05/06 240 251 240 248 211,800
2021/04/30 243 244 239 240 138,700
2021/04/28 247 248 243 243 94,600
2021/04/27 247 250 246 248 139,400
2021/04/26 248 248 244 246 146,000
2021/04/23 245 249 245 248 187,200
2021/04/22 243 248 241 245 153,300
2021/04/21 243 246 239 243 285,700
2021/04/20 243 248 239 245 402,200
2021/04/19 246 249 243 244 187,500
2021/04/16 250 250 243 247 98,700
2021/04/15 247 253 246 249 134,100
2021/04/14 245 249 242 247 159,300
2021/04/13 241 255 237 244 537,500
2021/04/12 242 245 239 242 147,300
2021/04/09 238 239 235 239 87,500
2021/04/08 240 240 233 237 231,500
2021/04/07 240 246 240 241 153,800
2021/04/06 241 245 237 240 171,600
2021/04/05 242 243 235 241 191,600
2021/04/02 239 241 236 239 170,800
2021/04/01 235 242 231 234 293,800
2021/03/31 241 242 233 233 346,300
2021/03/30 245 247 240 241 177,000
2021/03/29 258 258 242 245 260,000
2021/03/26 251 256 251 253 170,700
2021/03/25 246 255 246 251 277,900
2021/03/24 250 254 240 244 475,400
2021/03/23 262 267 253 253 293,600
2021/03/22 265 266 259 264 202,500
2021/03/19 271 273 264 267 262,400
2021/03/18 273 278 270 274 244,700
2021/03/17 283 285 270 274 333,500
2021/03/16 282 288 281 283 222,500
2021/03/15 283 288 282 283 203,900
2021/03/12 285 287 279 285 256,800
2021/03/11 281 287 277 282 498,700
2021/03/10 280 301 278 287 1,282,600
2021/03/09 269 277 263 274 367,200
2021/03/08 263 269 262 265 200,100
2021/03/05 263 267 256 262 179,400
2021/03/04 268 268 256 265 337,500
2021/03/03 265 270 258 269 305,000
2021/03/02 270 272 261 265 168,000
2021/03/01 264 275 262 265 240,500
2021/02/26 275 276 261 261 613,400
2021/02/25 288 292 278 278 249,900
2021/02/24 280 290 279 280 333,600
2021/02/22 282 290 279 281 292,000
2021/02/19 288 288 272 279 721,700
2021/02/18 295 301 286 288 380,800
2021/02/17 289 305 289 295 646,500
2021/02/16 291 294 272 289 1,017,500
2021/02/15 309 318 297 301 1,110,800
2021/02/12 298 303 290 301 716,200
2021/02/10 281 295 278 290 673,200
2021/02/09 280 295 276 284 699,800
2021/02/08 286 291 275 280 860,100
2021/02/05 261 292 261 287 2,937,200
2021/02/04 257 267 255 256 810,600
2021/02/03 252 264 251 259 785,900
2021/02/02 247 255 240 251 599,300
2021/02/01 250 253 233 242 1,180,200
2021/01/29 229 259 227 255 2,348,000
2021/01/28 220 229 216 227 234,500
2021/01/27 219 223 219 223 185,100
2021/01/26 224 224 218 218 179,500
2021/01/25 218 223 213 222 215,400
2021/01/22 221 224 216 217 216,900
2021/01/21 216 226 216 224 353,700
2021/01/20 216 218 212 214 146,500
2021/01/19 212 217 212 216 162,100
2021/01/18 215 215 209 210 137,900
2021/01/15 215 218 211 212 183,300
2021/01/14 217 221 213 213 308,900
2021/01/13 219 220 213 214 293,000
2021/01/12 206 222 206 219 691,200
2021/01/08 202 207 202 206 229,800
2021/01/07 202 207 202 204 276,300
2021/01/06 194 203 194 200 292,400
2021/01/05 196 199 195 196 124,400
2021/01/04 203 203 194 197 190,600

このページの先頭へ