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 |
---|---|---|---|---|---|
2023/12/29 | 455 | 460 | 453 | 459 | 352,100 |
2023/12/28 | 444 | 455 | 442 | 455 | 363,700 |
2023/12/27 | 446 | 456 | 445 | 454 | 807,200 |
2023/12/26 | 439 | 448 | 439 | 446 | 595,500 |
2023/12/25 | 446 | 448 | 439 | 439 | 651,100 |
2023/12/22 | 446 | 449 | 443 | 446 | 544,100 |
2023/12/21 | 450 | 450 | 444 | 446 | 474,700 |
2023/12/20 | 454 | 460 | 453 | 453 | 357,300 |
2023/12/19 | 455 | 458 | 451 | 455 | 351,300 |
2023/12/18 | 455 | 455 | 447 | 455 | 293,300 |
2023/12/15 | 445 | 455 | 444 | 453 | 441,200 |
2023/12/14 | 457 | 458 | 444 | 444 | 544,100 |
2023/12/13 | 458 | 461 | 451 | 454 | 464,900 |
2023/12/12 | 463 | 463 | 456 | 459 | 285,100 |
2023/12/11 | 459 | 467 | 456 | 460 | 488,100 |
2023/12/08 | 467 | 467 | 453 | 454 | 1,366,000 |
2023/12/07 | 476 | 479 | 468 | 470 | 474,600 |
2023/12/06 | 470 | 482 | 467 | 480 | 661,600 |
2023/12/05 | 465 | 475 | 465 | 466 | 430,600 |
2023/12/04 | 468 | 471 | 463 | 467 | 247,900 |
2023/12/01 | 477 | 478 | 466 | 466 | 463,700 |
2023/11/30 | 472 | 476 | 464 | 475 | 666,300 |
2023/11/29 | 472 | 476 | 469 | 474 | 472,700 |
2023/11/28 | 475 | 479 | 468 | 472 | 638,600 |
2023/11/27 | 485 | 490 | 474 | 477 | 620,100 |
2023/11/24 | 492 | 502 | 481 | 483 | 876,700 |
2023/11/22 | 478 | 483 | 474 | 476 | 348,400 |
2023/11/21 | 470 | 481 | 468 | 478 | 467,900 |
2023/11/20 | 465 | 471 | 464 | 467 | 328,100 |
2023/11/17 | 464 | 467 | 461 | 467 | 219,700 |
2023/11/16 | 467 | 477 | 465 | 467 | 439,100 |
2023/11/15 | 473 | 476 | 466 | 468 | 378,700 |
2023/11/14 | 461 | 472 | 456 | 471 | 821,100 |
2023/11/13 | 481 | 482 | 471 | 473 | 595,000 |
2023/11/10 | 478 | 484 | 470 | 484 | 404,200 |
2023/11/09 | 471 | 479 | 465 | 477 | 388,800 |
2023/11/08 | 477 | 478 | 462 | 469 | 851,300 |
2023/11/07 | 481 | 486 | 476 | 476 | 297,400 |
2023/11/06 | 484 | 488 | 480 | 484 | 362,700 |
2023/11/02 | 484 | 490 | 477 | 480 | 454,700 |
2023/11/01 | 480 | 486 | 475 | 476 | 841,700 |
2023/10/31 | 445 | 477 | 439 | 474 | 1,409,600 |
2023/10/30 | 441 | 444 | 432 | 435 | 545,600 |
2023/10/27 | 437 | 445 | 437 | 445 | 280,400 |
2023/10/26 | 441 | 445 | 436 | 437 | 456,000 |
2023/10/25 | 450 | 454 | 445 | 447 | 269,900 |
2023/10/24 | 445 | 451 | 435 | 450 | 750,800 |
2023/10/23 | 455 | 456 | 442 | 446 | 853,500 |
2023/10/20 | 458 | 461 | 455 | 457 | 229,400 |
2023/10/19 | 457 | 464 | 457 | 461 | 148,800 |
2023/10/18 | 462 | 468 | 461 | 465 | 254,600 |
2023/10/17 | 462 | 464 | 455 | 458 | 188,100 |
2023/10/16 | 457 | 457 | 451 | 455 | 340,900 |
2023/10/13 | 472 | 474 | 459 | 460 | 452,300 |
2023/10/12 | 459 | 476 | 458 | 475 | 497,700 |
2023/10/11 | 464 | 465 | 456 | 460 | 272,800 |
2023/10/10 | 457 | 461 | 450 | 459 | 592,700 |
2023/10/06 | 446 | 456 | 443 | 451 | 495,800 |
2023/10/05 | 444 | 451 | 443 | 451 | 488,900 |
2023/10/04 | 450 | 452 | 435 | 436 | 1,113,600 |
2023/10/03 | 476 | 477 | 459 | 459 | 655,600 |
2023/10/02 | 484 | 494 | 480 | 481 | 467,200 |
2023/09/29 | 490 | 493 | 477 | 479 | 598,600 |
2023/09/28 | 499 | 503 | 490 | 490 | 558,000 |
2023/09/27 | 498 | 501 | 487 | 498 | 792,100 |
2023/09/26 | 490 | 505 | 487 | 498 | 1,642,600 |
2023/09/25 | 479 | 495 | 472 | 484 | 1,114,100 |
2023/09/22 | 464 | 480 | 464 | 477 | 926,000 |
2023/09/21 | 461 | 466 | 459 | 462 | 405,400 |
2023/09/20 | 462 | 472 | 460 | 461 | 455,500 |
2023/09/19 | 461 | 462 | 456 | 461 | 400,300 |
2023/09/15 | 465 | 468 | 458 | 461 | 418,000 |
2023/09/14 | 462 | 466 | 458 | 464 | 345,300 |
2023/09/13 | 464 | 467 | 460 | 461 | 329,600 |
2023/09/12 | 463 | 468 | 458 | 458 | 353,100 |
2023/09/11 | 466 | 468 | 461 | 465 | 230,500 |
2023/09/08 | 464 | 469 | 463 | 464 | 341,300 |
2023/09/07 | 473 | 476 | 468 | 468 | 397,200 |
2023/09/06 | 469 | 480 | 469 | 476 | 662,500 |
2023/09/05 | 472 | 473 | 465 | 470 | 294,800 |
2023/09/04 | 475 | 475 | 469 | 471 | 368,300 |
2023/09/01 | 463 | 473 | 462 | 470 | 531,400 |
2023/08/31 | 465 | 466 | 459 | 463 | 498,300 |
2023/08/30 | 463 | 474 | 462 | 467 | 998,500 |
2023/08/29 | 450 | 464 | 448 | 461 | 815,300 |
2023/08/28 | 440 | 451 | 439 | 448 | 581,300 |
2023/08/25 | 435 | 440 | 433 | 437 | 273,300 |
2023/08/24 | 437 | 441 | 435 | 437 | 336,000 |
2023/08/23 | 436 | 440 | 436 | 440 | 197,200 |
2023/08/22 | 432 | 441 | 431 | 438 | 322,100 |
2023/08/21 | 424 | 437 | 422 | 434 | 454,100 |
2023/08/18 | 415 | 426 | 414 | 424 | 437,700 |
2023/08/17 | 411 | 423 | 406 | 422 | 889,400 |
2023/08/16 | 433 | 435 | 418 | 419 | 1,237,300 |
2023/08/15 | 435 | 440 | 427 | 439 | 783,400 |
2023/08/14 | 446 | 446 | 421 | 438 | 1,792,700 |
2023/08/10 | 485 | 485 | 468 | 469 | 1,152,000 |
2023/08/09 | 483 | 499 | 478 | 485 | 2,065,500 |
2023/08/08 | 477 | 477 | 459 | 459 | 714,800 |
2023/08/07 | 455 | 481 | 453 | 477 | 1,107,000 |
2023/08/04 | 455 | 464 | 453 | 459 | 270,100 |
2023/08/03 | 462 | 464 | 456 | 461 | 521,900 |
2023/08/02 | 470 | 473 | 466 | 469 | 429,400 |
2023/08/01 | 475 | 475 | 468 | 473 | 312,100 |
2023/07/31 | 479 | 479 | 466 | 471 | 617,300 |
2023/07/28 | 471 | 472 | 465 | 472 | 641,800 |
2023/07/27 | 467 | 475 | 466 | 474 | 311,600 |
2023/07/26 | 472 | 472 | 464 | 465 | 454,300 |
2023/07/25 | 468 | 478 | 465 | 472 | 775,600 |
2023/07/24 | 460 | 465 | 458 | 463 | 460,200 |
2023/07/21 | 458 | 460 | 453 | 459 | 263,200 |
2023/07/20 | 462 | 464 | 456 | 461 | 685,000 |
2023/07/19 | 456 | 463 | 455 | 458 | 483,700 |
2023/07/18 | 448 | 455 | 445 | 455 | 529,200 |
2023/07/14 | 448 | 454 | 443 | 447 | 386,100 |
2023/07/13 | 439 | 447 | 438 | 446 | 236,800 |
2023/07/12 | 443 | 445 | 436 | 440 | 407,100 |
2023/07/11 | 451 | 453 | 440 | 443 | 424,400 |
2023/07/10 | 449 | 450 | 444 | 448 | 399,400 |
2023/07/07 | 444 | 451 | 439 | 448 | 536,800 |
2023/07/06 | 467 | 467 | 448 | 452 | 909,800 |
2023/07/05 | 467 | 469 | 458 | 467 | 1,020,600 |
2023/07/04 | 452 | 463 | 445 | 461 | 807,400 |
2023/07/03 | 433 | 451 | 433 | 450 | 985,000 |
2023/06/30 | 431 | 432 | 425 | 430 | 290,300 |
2023/06/29 | 429 | 434 | 426 | 428 | 583,300 |
2023/06/28 | 420 | 428 | 419 | 425 | 556,600 |
2023/06/27 | 415 | 418 | 407 | 416 | 882,000 |
2023/06/26 | 416 | 420 | 412 | 415 | 388,800 |
2023/06/23 | 430 | 432 | 415 | 417 | 1,001,700 |
2023/06/22 | 426 | 430 | 423 | 424 | 426,100 |
2023/06/21 | 423 | 430 | 422 | 429 | 453,100 |
2023/06/20 | 426 | 428 | 420 | 428 | 743,900 |
2023/06/19 | 427 | 431 | 425 | 425 | 594,200 |
2023/06/16 | 428 | 431 | 422 | 424 | 814,200 |
2023/06/15 | 429 | 432 | 425 | 430 | 545,500 |
2023/06/14 | 430 | 431 | 425 | 426 | 327,700 |
2023/06/13 | 431 | 432 | 425 | 428 | 328,500 |
2023/06/12 | 425 | 431 | 423 | 429 | 535,800 |
2023/06/09 | 419 | 424 | 417 | 419 | 264,100 |
2023/06/08 | 421 | 423 | 414 | 416 | 319,200 |
2023/06/07 | 424 | 428 | 417 | 423 | 574,900 |
2023/06/06 | 415 | 423 | 412 | 423 | 487,500 |
2023/06/05 | 419 | 419 | 416 | 417 | 315,100 |
2023/06/02 | 408 | 414 | 404 | 414 | 318,800 |
2023/06/01 | 406 | 407 | 402 | 407 | 237,300 |
2023/05/31 | 413 | 413 | 403 | 407 | 505,200 |
2023/05/30 | 412 | 420 | 411 | 415 | 368,500 |
2023/05/29 | 409 | 412 | 406 | 409 | 269,100 |
2023/05/26 | 423 | 425 | 404 | 406 | 861,400 |
2023/05/25 | 418 | 426 | 415 | 426 | 600,100 |
2023/05/24 | 416 | 422 | 415 | 420 | 220,900 |
2023/05/23 | 428 | 430 | 415 | 417 | 550,600 |
2023/05/22 | 438 | 438 | 418 | 423 | 693,900 |
2023/05/19 | 431 | 434 | 426 | 432 | 547,700 |
2023/05/18 | 437 | 437 | 427 | 429 | 504,500 |
2023/05/17 | 441 | 446 | 424 | 429 | 922,300 |
2023/05/16 | 450 | 455 | 438 | 444 | 1,199,100 |
2023/05/15 | 423 | 452 | 413 | 445 | 3,055,600 |
2023/05/12 | 392 | 395 | 388 | 391 | 521,000 |
2023/05/11 | 393 | 396 | 391 | 392 | 352,300 |
2023/05/10 | 403 | 403 | 393 | 394 | 312,900 |
2023/05/09 | 402 | 402 | 399 | 399 | 294,300 |
2023/05/08 | 394 | 402 | 394 | 398 | 378,500 |
2023/05/02 | 394 | 395 | 390 | 394 | 250,600 |
2023/05/01 | 398 | 402 | 393 | 394 | 281,900 |
2023/04/28 | 396 | 397 | 390 | 394 | 247,400 |
2023/04/27 | 388 | 393 | 388 | 390 | 194,100 |
2023/04/26 | 391 | 394 | 388 | 389 | 328,800 |
2023/04/25 | 398 | 401 | 392 | 394 | 393,000 |
2023/04/24 | 402 | 404 | 397 | 400 | 262,500 |
2023/04/21 | 401 | 402 | 395 | 397 | 500,800 |
2023/04/20 | 402 | 407 | 402 | 404 | 350,800 |
2023/04/19 | 409 | 411 | 400 | 404 | 351,800 |
2023/04/18 | 406 | 412 | 405 | 407 | 491,900 |
2023/04/17 | 405 | 408 | 399 | 405 | 470,900 |
2023/04/14 | 417 | 423 | 405 | 405 | 550,400 |
2023/04/13 | 409 | 414 | 406 | 413 | 477,200 |
2023/04/12 | 412 | 417 | 406 | 411 | 861,500 |
2023/04/11 | 410 | 425 | 405 | 418 | 3,380,500 |
2023/04/10 | 396 | 397 | 385 | 386 | 337,200 |
2023/04/07 | 390 | 394 | 388 | 390 | 234,300 |
2023/04/06 | 392 | 396 | 388 | 390 | 495,900 |
2023/04/05 | 398 | 399 | 389 | 390 | 666,200 |
2023/04/04 | 401 | 404 | 397 | 401 | 612,800 |
2023/04/03 | 405 | 411 | 402 | 406 | 548,700 |
2023/03/31 | 407 | 412 | 395 | 395 | 980,600 |
2023/03/30 | 402 | 413 | 401 | 407 | 706,600 |
2023/03/29 | 405 | 409 | 394 | 401 | 1,570,400 |
2023/03/28 | 401 | 419 | 395 | 410 | 1,367,500 |
2023/03/27 | 391 | 402 | 391 | 396 | 602,400 |
2023/03/24 | 390 | 395 | 383 | 393 | 666,800 |
2023/03/23 | 382 | 392 | 380 | 390 | 599,700 |
2023/03/22 | 389 | 392 | 384 | 390 | 785,400 |
2023/03/20 | 390 | 393 | 372 | 373 | 1,277,000 |
2023/03/17 | 389 | 394 | 379 | 392 | 1,198,800 |
2023/03/16 | 373 | 390 | 371 | 386 | 1,703,800 |
2023/03/15 | 400 | 405 | 392 | 397 | 1,637,400 |
2023/03/14 | 419 | 421 | 386 | 392 | 3,477,900 |
2023/03/13 | 440 | 443 | 427 | 427 | 1,848,300 |
2023/03/10 | 460 | 466 | 455 | 455 | 760,000 |
2023/03/09 | 465 | 470 | 458 | 466 | 1,280,300 |
2023/03/08 | 476 | 483 | 464 | 464 | 1,677,900 |
2023/03/07 | 477 | 484 | 476 | 479 | 578,200 |
2023/03/06 | 487 | 489 | 473 | 477 | 767,300 |
2023/03/03 | 468 | 483 | 468 | 479 | 947,800 |
2023/03/02 | 490 | 490 | 471 | 472 | 1,129,700 |
2023/03/01 | 490 | 495 | 486 | 486 | 662,000 |
2023/02/28 | 503 | 510 | 483 | 486 | 1,530,900 |
2023/02/27 | 516 | 525 | 504 | 509 | 921,800 |
2023/02/24 | 519 | 526 | 515 | 518 | 508,300 |
2023/02/22 | 511 | 525 | 509 | 519 | 596,700 |
2023/02/21 | 528 | 533 | 516 | 520 | 1,170,900 |
2023/02/20 | 505 | 540 | 505 | 528 | 2,769,000 |
2023/02/17 | 501 | 505 | 489 | 492 | 2,126,200 |
2023/02/16 | 490 | 512 | 485 | 506 | 3,240,300 |
2023/02/15 | 555 | 557 | 467 | 482 | 8,318,700 |
2023/02/14 | 571 | 574 | 562 | 565 | 761,100 |
2023/02/13 | 575 | 579 | 565 | 567 | 712,000 |
2023/02/10 | 570 | 577 | 567 | 575 | 873,300 |
2023/02/09 | 565 | 566 | 559 | 564 | 504,200 |
2023/02/08 | 564 | 573 | 560 | 569 | 688,400 |
2023/02/07 | 555 | 569 | 554 | 568 | 814,300 |
2023/02/06 | 562 | 568 | 558 | 561 | 316,100 |
2023/02/03 | 559 | 566 | 556 | 556 | 336,000 |
2023/02/02 | 571 | 576 | 556 | 563 | 609,300 |
2023/02/01 | 570 | 574 | 561 | 570 | 736,600 |
2023/01/31 | 564 | 569 | 555 | 568 | 892,900 |
2023/01/30 | 575 | 576 | 561 | 564 | 886,200 |
2023/01/27 | 578 | 584 | 571 | 577 | 2,336,500 |
2023/01/26 | 578 | 590 | 570 | 582 | 1,243,100 |
2023/01/25 | 565 | 585 | 563 | 580 | 1,489,800 |
2023/01/24 | 555 | 572 | 555 | 568 | 1,605,700 |
2023/01/23 | 539 | 553 | 527 | 553 | 2,016,800 |
2023/01/20 | 510 | 537 | 509 | 535 | 1,526,400 |
2023/01/19 | 504 | 512 | 501 | 511 | 663,100 |
2023/01/18 | 508 | 513 | 503 | 512 | 571,000 |
2023/01/17 | 508 | 517 | 506 | 508 | 562,100 |
2023/01/16 | 519 | 522 | 506 | 511 | 847,200 |
2023/01/13 | 519 | 529 | 514 | 525 | 874,500 |
2023/01/12 | 506 | 525 | 506 | 525 | 830,000 |
2023/01/11 | 505 | 506 | 499 | 504 | 622,500 |
2023/01/10 | 491 | 506 | 489 | 500 | 659,000 |
2023/01/06 | 500 | 502 | 485 | 486 | 974,700 |
2023/01/05 | 505 | 510 | 496 | 497 | 599,200 |
2023/01/04 | 512 | 526 | 501 | 505 | 978,600 |