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 |
|---|---|---|---|---|---|
| 2022/12/30 | 508 | 525 | 505 | 518 | 1,140,700 |
| 2022/12/29 | 498 | 508 | 487 | 505 | 1,601,600 |
| 2022/12/28 | 514 | 519 | 501 | 507 | 1,516,800 |
| 2022/12/27 | 504 | 515 | 499 | 514 | 1,532,500 |
| 2022/12/26 | 517 | 522 | 504 | 510 | 1,399,000 |
| 2022/12/23 | 527 | 528 | 515 | 515 | 982,800 |
| 2022/12/22 | 527 | 533 | 525 | 530 | 650,600 |
| 2022/12/21 | 521 | 532 | 519 | 527 | 635,000 |
| 2022/12/20 | 521 | 536 | 517 | 521 | 1,317,200 |
| 2022/12/19 | 529 | 531 | 519 | 522 | 914,900 |
| 2022/12/16 | 532 | 538 | 531 | 534 | 720,200 |
| 2022/12/15 | 520 | 534 | 516 | 532 | 916,000 |
| 2022/12/14 | 522 | 525 | 513 | 523 | 1,568,800 |
| 2022/12/13 | 532 | 535 | 524 | 525 | 641,100 |
| 2022/12/12 | 526 | 538 | 524 | 532 | 727,800 |
| 2022/12/09 | 523 | 541 | 522 | 530 | 939,800 |
| 2022/12/08 | 519 | 525 | 512 | 523 | 855,000 |
| 2022/12/07 | 520 | 526 | 514 | 525 | 1,198,000 |
| 2022/12/06 | 510 | 530 | 510 | 526 | 2,190,700 |
| 2022/12/05 | 522 | 527 | 511 | 514 | 1,617,100 |
| 2022/12/02 | 538 | 539 | 524 | 529 | 1,654,300 |
| 2022/12/01 | 544 | 549 | 534 | 541 | 1,031,800 |
| 2022/11/30 | 548 | 550 | 533 | 542 | 3,658,600 |
| 2022/11/29 | 555 | 555 | 542 | 546 | 1,366,400 |
| 2022/11/28 | 570 | 572 | 558 | 559 | 1,000,500 |
| 2022/11/25 | 557 | 576 | 552 | 566 | 1,550,900 |
| 2022/11/24 | 557 | 559 | 550 | 559 | 1,096,700 |
| 2022/11/22 | 545 | 561 | 542 | 557 | 1,603,900 |
| 2022/11/21 | 565 | 569 | 545 | 551 | 2,000,200 |
| 2022/11/18 | 563 | 578 | 561 | 565 | 1,552,700 |
| 2022/11/17 | 553 | 570 | 547 | 561 | 1,554,500 |
| 2022/11/16 | 591 | 597 | 561 | 563 | 2,989,400 |
| 2022/11/15 | 624 | 624 | 568 | 596 | 4,707,200 |
| 2022/11/14 | 637 | 640 | 620 | 625 | 1,596,500 |
| 2022/11/11 | 655 | 656 | 638 | 639 | 1,064,200 |
| 2022/11/10 | 637 | 649 | 629 | 646 | 1,087,000 |
| 2022/11/09 | 643 | 651 | 637 | 644 | 627,200 |
| 2022/11/08 | 655 | 656 | 635 | 648 | 821,300 |
| 2022/11/07 | 643 | 657 | 643 | 652 | 848,200 |
| 2022/11/04 | 641 | 652 | 638 | 641 | 588,700 |
| 2022/11/02 | 655 | 659 | 635 | 647 | 1,319,000 |
| 2022/11/01 | 664 | 670 | 652 | 654 | 766,400 |
| 2022/10/31 | 680 | 680 | 650 | 654 | 1,066,400 |
| 2022/10/28 | 670 | 678 | 665 | 666 | 1,107,800 |
| 2022/10/27 | 657 | 674 | 655 | 671 | 988,600 |
| 2022/10/26 | 649 | 662 | 636 | 661 | 1,230,300 |
| 2022/10/25 | 626 | 647 | 626 | 646 | 1,178,100 |
| 2022/10/24 | 655 | 655 | 620 | 626 | 1,511,400 |
| 2022/10/21 | 645 | 657 | 643 | 648 | 806,800 |
| 2022/10/20 | 637 | 647 | 636 | 644 | 593,200 |
| 2022/10/19 | 641 | 650 | 633 | 646 | 996,100 |
| 2022/10/18 | 636 | 648 | 626 | 639 | 1,413,400 |
| 2022/10/17 | 610 | 634 | 610 | 629 | 1,034,000 |
| 2022/10/14 | 606 | 623 | 596 | 614 | 1,147,400 |
| 2022/10/13 | 610 | 611 | 587 | 592 | 1,037,900 |
| 2022/10/12 | 596 | 611 | 593 | 606 | 772,000 |
| 2022/10/11 | 585 | 592 | 584 | 591 | 444,600 |
| 2022/10/07 | 587 | 594 | 585 | 590 | 405,000 |
| 2022/10/06 | 587 | 601 | 587 | 595 | 534,400 |
| 2022/10/05 | 604 | 615 | 588 | 588 | 1,226,500 |
| 2022/10/04 | 590 | 596 | 581 | 588 | 867,200 |
| 2022/10/03 | 573 | 578 | 563 | 576 | 576,700 |
| 2022/09/30 | 580 | 585 | 571 | 578 | 792,400 |
| 2022/09/29 | 588 | 602 | 580 | 589 | 1,219,100 |
| 2022/09/28 | 580 | 588 | 557 | 573 | 1,994,800 |
| 2022/09/27 | 605 | 613 | 579 | 581 | 1,447,700 |
| 2022/09/26 | 607 | 614 | 598 | 603 | 982,500 |
| 2022/09/22 | 607 | 629 | 607 | 621 | 625,000 |
| 2022/09/21 | 616 | 622 | 607 | 617 | 1,034,200 |
| 2022/09/20 | 625 | 632 | 602 | 619 | 1,161,200 |
| 2022/09/16 | 653 | 656 | 612 | 620 | 1,905,900 |
| 2022/09/15 | 662 | 664 | 647 | 664 | 912,200 |
| 2022/09/14 | 652 | 670 | 647 | 663 | 971,300 |
| 2022/09/13 | 689 | 689 | 664 | 667 | 1,764,900 |
| 2022/09/12 | 680 | 687 | 668 | 684 | 1,830,700 |
| 2022/09/09 | 641 | 662 | 633 | 662 | 1,606,100 |
| 2022/09/08 | 624 | 644 | 622 | 642 | 1,401,200 |
| 2022/09/07 | 626 | 631 | 602 | 616 | 1,076,300 |
| 2022/09/06 | 625 | 627 | 610 | 626 | 730,900 |
| 2022/09/05 | 609 | 632 | 609 | 618 | 1,154,700 |
| 2022/09/02 | 609 | 620 | 594 | 605 | 1,361,000 |
| 2022/09/01 | 613 | 621 | 608 | 614 | 961,400 |
| 2022/08/31 | 640 | 645 | 614 | 619 | 2,193,100 |
| 2022/08/30 | 667 | 669 | 635 | 638 | 1,562,300 |
| 2022/08/29 | 635 | 666 | 633 | 657 | 1,580,000 |
| 2022/08/26 | 647 | 653 | 638 | 646 | 1,180,300 |
| 2022/08/25 | 639 | 651 | 635 | 643 | 1,165,200 |
| 2022/08/24 | 656 | 656 | 630 | 643 | 2,183,500 |
| 2022/08/23 | 661 | 675 | 652 | 660 | 1,505,700 |
| 2022/08/22 | 670 | 693 | 657 | 659 | 3,405,200 |
| 2022/08/19 | 739 | 744 | 689 | 697 | 3,151,600 |
| 2022/08/18 | 734 | 755 | 718 | 740 | 3,533,500 |
| 2022/08/17 | 702 | 752 | 700 | 738 | 4,527,700 |
| 2022/08/16 | 670 | 721 | 642 | 702 | 7,122,900 |
| 2022/08/15 | 618 | 658 | 597 | 658 | 6,346,900 |
| 2022/08/12 | 553 | 558 | 532 | 558 | 2,047,500 |
| 2022/08/10 | 535 | 542 | 523 | 541 | 1,179,700 |
| 2022/08/09 | 501 | 543 | 499 | 537 | 1,730,300 |
| 2022/08/08 | 491 | 507 | 480 | 504 | 1,095,900 |
| 2022/08/05 | 492 | 499 | 484 | 488 | 568,900 |
| 2022/08/04 | 492 | 501 | 484 | 494 | 531,900 |
| 2022/08/03 | 492 | 501 | 489 | 491 | 655,800 |
| 2022/08/02 | 480 | 492 | 477 | 490 | 710,900 |
| 2022/08/01 | 482 | 487 | 472 | 481 | 766,300 |
| 2022/07/29 | 492 | 498 | 477 | 485 | 628,800 |
| 2022/07/28 | 481 | 492 | 480 | 491 | 559,200 |
| 2022/07/27 | 479 | 485 | 475 | 480 | 511,800 |
| 2022/07/26 | 479 | 485 | 477 | 483 | 321,400 |
| 2022/07/25 | 474 | 486 | 470 | 481 | 431,700 |
| 2022/07/22 | 477 | 482 | 466 | 478 | 561,500 |
| 2022/07/21 | 466 | 473 | 464 | 473 | 528,300 |
| 2022/07/20 | 465 | 469 | 455 | 465 | 759,200 |
| 2022/07/19 | 441 | 460 | 441 | 458 | 816,600 |
| 2022/07/15 | 441 | 443 | 428 | 435 | 347,600 |
| 2022/07/14 | 439 | 445 | 434 | 445 | 245,500 |
| 2022/07/13 | 439 | 442 | 432 | 439 | 238,200 |
| 2022/07/12 | 445 | 450 | 434 | 436 | 432,700 |
| 2022/07/11 | 442 | 451 | 439 | 450 | 663,200 |
| 2022/07/08 | 437 | 444 | 432 | 442 | 521,900 |
| 2022/07/07 | 432 | 437 | 421 | 430 | 467,400 |
| 2022/07/06 | 431 | 447 | 428 | 434 | 960,700 |
| 2022/07/05 | 430 | 431 | 424 | 431 | 358,200 |
| 2022/07/04 | 425 | 433 | 420 | 430 | 943,300 |
| 2022/07/01 | 440 | 446 | 422 | 426 | 901,900 |
| 2022/06/30 | 456 | 456 | 437 | 441 | 621,400 |
| 2022/06/29 | 464 | 470 | 452 | 455 | 493,600 |
| 2022/06/28 | 459 | 475 | 459 | 460 | 509,200 |
| 2022/06/27 | 458 | 467 | 453 | 463 | 572,500 |
| 2022/06/24 | 440 | 455 | 433 | 451 | 896,500 |
| 2022/06/23 | 475 | 477 | 444 | 447 | 1,701,300 |
| 2022/06/22 | 491 | 499 | 475 | 476 | 864,000 |
| 2022/06/21 | 490 | 498 | 479 | 490 | 831,400 |
| 2022/06/20 | 521 | 524 | 473 | 482 | 1,588,100 |
| 2022/06/17 | 521 | 533 | 509 | 509 | 1,888,300 |
| 2022/06/16 | 509 | 550 | 501 | 531 | 4,006,000 |
| 2022/06/15 | 479 | 488 | 471 | 481 | 729,800 |
| 2022/06/14 | 461 | 479 | 460 | 479 | 858,100 |
| 2022/06/13 | 492 | 498 | 477 | 477 | 1,350,900 |
| 2022/06/10 | 491 | 509 | 489 | 507 | 820,200 |
| 2022/06/09 | 510 | 519 | 495 | 498 | 1,885,100 |
| 2022/06/08 | 479 | 500 | 475 | 500 | 1,558,300 |
| 2022/06/07 | 453 | 480 | 453 | 477 | 1,527,900 |
| 2022/06/06 | 463 | 467 | 452 | 452 | 1,183,000 |
| 2022/06/03 | 476 | 478 | 462 | 471 | 1,091,400 |
| 2022/06/02 | 473 | 479 | 464 | 468 | 1,351,500 |
| 2022/06/01 | 462 | 482 | 461 | 481 | 1,505,600 |
| 2022/05/31 | 448 | 466 | 446 | 462 | 2,015,700 |
| 2022/05/30 | 438 | 451 | 435 | 445 | 1,478,300 |
| 2022/05/27 | 442 | 443 | 415 | 433 | 2,543,600 |
| 2022/05/26 | 431 | 447 | 424 | 434 | 2,617,300 |
| 2022/05/25 | 420 | 435 | 414 | 431 | 1,728,100 |
| 2022/05/24 | 424 | 447 | 420 | 427 | 2,596,800 |
| 2022/05/23 | 425 | 430 | 405 | 426 | 3,181,200 |
| 2022/05/20 | 386 | 416 | 384 | 414 | 2,114,400 |
| 2022/05/19 | 367 | 385 | 363 | 378 | 1,312,700 |
| 2022/05/18 | 365 | 381 | 363 | 375 | 1,878,600 |
| 2022/05/17 | 356 | 374 | 341 | 359 | 2,619,000 |
| 2022/05/16 | 348 | 369 | 320 | 360 | 3,769,200 |
| 2022/05/13 | 281 | 293 | 280 | 290 | 845,000 |
| 2022/05/12 | 286 | 290 | 274 | 284 | 753,800 |
| 2022/05/11 | 295 | 305 | 284 | 287 | 795,100 |
| 2022/05/10 | 299 | 304 | 290 | 303 | 1,029,000 |
| 2022/05/09 | 307 | 313 | 298 | 299 | 623,900 |
| 2022/05/06 | 306 | 315 | 306 | 311 | 643,800 |
| 2022/05/02 | 309 | 316 | 304 | 306 | 498,200 |
| 2022/04/28 | 305 | 314 | 304 | 314 | 284,700 |
| 2022/04/27 | 313 | 314 | 305 | 305 | 686,900 |
| 2022/04/26 | 328 | 329 | 317 | 321 | 581,500 |
| 2022/04/25 | 326 | 331 | 318 | 323 | 640,900 |
| 2022/04/22 | 340 | 344 | 333 | 335 | 349,900 |
| 2022/04/21 | 343 | 346 | 339 | 346 | 317,300 |
| 2022/04/20 | 356 | 356 | 346 | 346 | 381,400 |
| 2022/04/19 | 346 | 360 | 346 | 356 | 340,300 |
| 2022/04/18 | 344 | 350 | 336 | 350 | 636,100 |
| 2022/04/15 | 347 | 350 | 343 | 345 | 152,400 |
| 2022/04/14 | 343 | 350 | 340 | 348 | 639,700 |
| 2022/04/13 | 337 | 343 | 328 | 343 | 362,000 |
| 2022/04/12 | 337 | 346 | 336 | 337 | 268,600 |
| 2022/04/11 | 345 | 349 | 338 | 338 | 260,000 |
| 2022/04/08 | 348 | 348 | 339 | 345 | 398,200 |
| 2022/04/07 | 350 | 352 | 342 | 345 | 403,000 |
| 2022/04/06 | 360 | 361 | 352 | 356 | 367,600 |
| 2022/04/05 | 358 | 361 | 349 | 361 | 485,600 |
| 2022/04/04 | 358 | 362 | 352 | 356 | 619,900 |
| 2022/04/01 | 349 | 356 | 338 | 355 | 528,600 |
| 2022/03/31 | 341 | 356 | 339 | 352 | 908,600 |
| 2022/03/30 | 327 | 344 | 327 | 341 | 605,600 |
| 2022/03/29 | 319 | 328 | 317 | 327 | 454,000 |
| 2022/03/28 | 332 | 332 | 319 | 326 | 433,700 |
| 2022/03/25 | 339 | 339 | 331 | 334 | 261,200 |
| 2022/03/24 | 347 | 347 | 337 | 340 | 707,400 |
| 2022/03/23 | 342 | 356 | 341 | 351 | 581,900 |
| 2022/03/22 | 350 | 354 | 341 | 342 | 513,500 |
| 2022/03/18 | 350 | 355 | 349 | 353 | 493,400 |
| 2022/03/17 | 352 | 364 | 348 | 351 | 442,900 |
| 2022/03/16 | 352 | 352 | 342 | 348 | 390,700 |
| 2022/03/15 | 352 | 355 | 348 | 349 | 317,800 |
| 2022/03/14 | 361 | 364 | 354 | 354 | 184,800 |
| 2022/03/11 | 365 | 378 | 357 | 361 | 509,200 |
| 2022/03/10 | 369 | 385 | 369 | 381 | 509,700 |
| 2022/03/09 | 368 | 374 | 350 | 353 | 1,164,000 |
| 2022/03/08 | 383 | 383 | 358 | 361 | 769,000 |
| 2022/03/07 | 409 | 412 | 383 | 388 | 812,100 |
| 2022/03/04 | 418 | 420 | 403 | 417 | 393,500 |
| 2022/03/03 | 429 | 432 | 419 | 419 | 197,600 |
| 2022/03/02 | 424 | 427 | 418 | 421 | 196,200 |
| 2022/03/01 | 432 | 443 | 431 | 431 | 309,800 |
| 2022/02/28 | 418 | 430 | 416 | 430 | 426,400 |
| 2022/02/25 | 420 | 428 | 414 | 418 | 342,400 |
| 2022/02/24 | 415 | 427 | 404 | 412 | 425,900 |
| 2022/02/22 | 413 | 422 | 408 | 422 | 607,700 |
| 2022/02/21 | 442 | 442 | 421 | 424 | 591,400 |
| 2022/02/18 | 455 | 456 | 444 | 449 | 315,300 |
| 2022/02/17 | 476 | 480 | 462 | 462 | 201,500 |
| 2022/02/16 | 472 | 484 | 471 | 479 | 463,800 |
| 2022/02/15 | 475 | 495 | 462 | 464 | 487,700 |
| 2022/02/14 | 488 | 488 | 469 | 470 | 376,900 |
| 2022/02/10 | 491 | 497 | 482 | 494 | 278,700 |
| 2022/02/09 | 489 | 491 | 478 | 485 | 279,500 |
| 2022/02/08 | 479 | 489 | 476 | 483 | 163,700 |
| 2022/02/07 | 503 | 503 | 484 | 484 | 153,700 |
| 2022/02/04 | 490 | 503 | 486 | 497 | 241,000 |
| 2022/02/03 | 500 | 501 | 490 | 490 | 152,300 |
| 2022/02/02 | 485 | 507 | 485 | 505 | 235,100 |
| 2022/02/01 | 475 | 491 | 475 | 487 | 289,100 |
| 2022/01/31 | 472 | 483 | 467 | 479 | 497,100 |
| 2022/01/28 | 481 | 485 | 467 | 470 | 508,100 |
| 2022/01/27 | 501 | 506 | 473 | 473 | 504,900 |
| 2022/01/26 | 508 | 514 | 497 | 497 | 232,000 |
| 2022/01/25 | 519 | 524 | 503 | 503 | 314,200 |
| 2022/01/24 | 517 | 525 | 510 | 521 | 225,900 |
| 2022/01/21 | 525 | 530 | 512 | 526 | 292,100 |
| 2022/01/20 | 531 | 539 | 525 | 535 | 229,800 |
| 2022/01/19 | 540 | 542 | 529 | 532 | 559,100 |
| 2022/01/18 | 547 | 559 | 543 | 545 | 215,200 |
| 2022/01/17 | 553 | 559 | 546 | 547 | 394,800 |
| 2022/01/14 | 540 | 546 | 536 | 545 | 288,700 |
| 2022/01/13 | 560 | 560 | 539 | 543 | 218,600 |
| 2022/01/12 | 558 | 562 | 549 | 554 | 318,400 |
| 2022/01/11 | 540 | 558 | 540 | 554 | 321,700 |
| 2022/01/07 | 541 | 550 | 538 | 545 | 493,200 |
| 2022/01/06 | 551 | 556 | 542 | 549 | 336,600 |
| 2022/01/05 | 571 | 572 | 555 | 559 | 254,400 |
| 2022/01/04 | 575 | 576 | 565 | 570 | 158,300 |