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 |
|---|---|---|---|---|---|
| 2024/12/30 | 456 | 484 | 456 | 484 | 1,002,700 |
| 2024/12/27 | 442 | 451 | 440 | 451 | 720,400 |
| 2024/12/26 | 438 | 452 | 438 | 451 | 1,191,400 |
| 2024/12/25 | 430 | 442 | 429 | 440 | 451,400 |
| 2024/12/24 | 438 | 438 | 430 | 433 | 396,400 |
| 2024/12/23 | 422 | 437 | 421 | 437 | 612,700 |
| 2024/12/20 | 429 | 433 | 421 | 422 | 619,200 |
| 2024/12/19 | 423 | 431 | 422 | 429 | 199,800 |
| 2024/12/18 | 431 | 431 | 425 | 429 | 307,900 |
| 2024/12/17 | 439 | 439 | 431 | 433 | 182,100 |
| 2024/12/16 | 436 | 441 | 435 | 439 | 128,700 |
| 2024/12/13 | 432 | 440 | 432 | 439 | 180,900 |
| 2024/12/12 | 436 | 442 | 434 | 437 | 196,800 |
| 2024/12/11 | 436 | 438 | 431 | 436 | 196,000 |
| 2024/12/10 | 430 | 439 | 428 | 435 | 266,900 |
| 2024/12/09 | 439 | 439 | 429 | 429 | 299,800 |
| 2024/12/06 | 429 | 433 | 427 | 431 | 181,800 |
| 2024/12/05 | 428 | 432 | 427 | 431 | 141,700 |
| 2024/12/04 | 432 | 432 | 427 | 427 | 202,400 |
| 2024/12/03 | 435 | 439 | 430 | 431 | 291,800 |
| 2024/12/02 | 438 | 443 | 434 | 436 | 365,600 |
| 2024/11/29 | 432 | 435 | 429 | 431 | 170,700 |
| 2024/11/28 | 430 | 434 | 430 | 432 | 137,900 |
| 2024/11/27 | 434 | 434 | 425 | 428 | 189,800 |
| 2024/11/26 | 432 | 445 | 432 | 435 | 233,900 |
| 2024/11/25 | 436 | 439 | 430 | 431 | 195,500 |
| 2024/11/22 | 435 | 436 | 425 | 434 | 170,600 |
| 2024/11/21 | 432 | 444 | 432 | 435 | 303,000 |
| 2024/11/20 | 421 | 432 | 421 | 431 | 270,600 |
| 2024/11/19 | 415 | 422 | 411 | 422 | 383,700 |
| 2024/11/18 | 414 | 418 | 407 | 413 | 405,300 |
| 2024/11/15 | 424 | 430 | 417 | 417 | 402,300 |
| 2024/11/14 | 435 | 447 | 419 | 421 | 732,500 |
| 2024/11/13 | 439 | 445 | 439 | 442 | 300,700 |
| 2024/11/12 | 439 | 445 | 437 | 443 | 203,500 |
| 2024/11/11 | 447 | 447 | 437 | 439 | 250,800 |
| 2024/11/08 | 455 | 458 | 445 | 448 | 192,400 |
| 2024/11/07 | 457 | 460 | 454 | 455 | 285,800 |
| 2024/11/06 | 447 | 456 | 444 | 455 | 312,700 |
| 2024/11/05 | 448 | 449 | 442 | 444 | 178,200 |
| 2024/11/01 | 447 | 453 | 444 | 450 | 178,000 |
| 2024/10/31 | 461 | 461 | 449 | 454 | 180,200 |
| 2024/10/30 | 457 | 460 | 454 | 456 | 291,900 |
| 2024/10/29 | 457 | 464 | 456 | 457 | 258,300 |
| 2024/10/28 | 440 | 457 | 439 | 457 | 439,200 |
| 2024/10/25 | 442 | 447 | 435 | 442 | 396,200 |
| 2024/10/24 | 439 | 450 | 434 | 449 | 407,900 |
| 2024/10/23 | 442 | 452 | 442 | 443 | 281,300 |
| 2024/10/22 | 452 | 452 | 440 | 443 | 313,600 |
| 2024/10/21 | 441 | 458 | 440 | 452 | 664,100 |
| 2024/10/18 | 440 | 448 | 438 | 440 | 370,400 |
| 2024/10/17 | 427 | 439 | 425 | 437 | 429,900 |
| 2024/10/16 | 416 | 428 | 416 | 427 | 308,900 |
| 2024/10/15 | 418 | 423 | 416 | 419 | 186,300 |
| 2024/10/11 | 417 | 422 | 414 | 416 | 240,200 |
| 2024/10/10 | 419 | 423 | 417 | 419 | 212,800 |
| 2024/10/09 | 420 | 422 | 417 | 418 | 209,200 |
| 2024/10/08 | 431 | 431 | 418 | 419 | 341,900 |
| 2024/10/07 | 430 | 437 | 428 | 432 | 371,800 |
| 2024/10/04 | 426 | 428 | 420 | 423 | 157,600 |
| 2024/10/03 | 429 | 433 | 423 | 424 | 193,500 |
| 2024/10/02 | 424 | 434 | 420 | 425 | 451,000 |
| 2024/10/01 | 419 | 428 | 419 | 425 | 264,900 |
| 2024/09/30 | 413 | 420 | 411 | 416 | 420,900 |
| 2024/09/27 | 425 | 431 | 422 | 428 | 319,400 |
| 2024/09/26 | 428 | 430 | 420 | 424 | 303,200 |
| 2024/09/25 | 423 | 429 | 421 | 428 | 259,000 |
| 2024/09/24 | 435 | 438 | 425 | 425 | 266,600 |
| 2024/09/20 | 440 | 442 | 428 | 430 | 500,400 |
| 2024/09/19 | 435 | 439 | 430 | 436 | 273,300 |
| 2024/09/18 | 434 | 445 | 426 | 428 | 386,600 |
| 2024/09/17 | 435 | 436 | 422 | 431 | 468,000 |
| 2024/09/13 | 434 | 437 | 429 | 432 | 323,800 |
| 2024/09/12 | 437 | 445 | 434 | 435 | 445,800 |
| 2024/09/11 | 435 | 441 | 424 | 426 | 797,400 |
| 2024/09/10 | 441 | 450 | 431 | 442 | 635,100 |
| 2024/09/09 | 432 | 444 | 425 | 439 | 664,200 |
| 2024/09/06 | 461 | 461 | 442 | 450 | 688,800 |
| 2024/09/05 | 456 | 474 | 454 | 455 | 911,300 |
| 2024/09/04 | 466 | 476 | 455 | 458 | 882,300 |
| 2024/09/03 | 454 | 487 | 454 | 479 | 1,549,600 |
| 2024/09/02 | 461 | 463 | 438 | 454 | 1,194,700 |
| 2024/08/30 | 466 | 478 | 454 | 460 | 3,933,300 |
| 2024/08/29 | 446 | 468 | 440 | 468 | 1,398,900 |
| 2024/08/28 | 439 | 447 | 436 | 445 | 671,100 |
| 2024/08/27 | 431 | 439 | 430 | 438 | 536,000 |
| 2024/08/26 | 421 | 431 | 419 | 429 | 517,400 |
| 2024/08/23 | 415 | 420 | 411 | 420 | 471,000 |
| 2024/08/22 | 410 | 414 | 406 | 414 | 318,500 |
| 2024/08/21 | 404 | 413 | 403 | 408 | 330,200 |
| 2024/08/20 | 405 | 412 | 403 | 406 | 541,300 |
| 2024/08/19 | 392 | 407 | 387 | 402 | 821,500 |
| 2024/08/16 | 390 | 396 | 382 | 394 | 752,400 |
| 2024/08/15 | 373 | 386 | 367 | 386 | 894,100 |
| 2024/08/14 | 358 | 382 | 358 | 381 | 1,247,000 |
| 2024/08/13 | 340 | 363 | 328 | 356 | 1,998,100 |
| 2024/08/09 | 341 | 348 | 333 | 347 | 846,600 |
| 2024/08/08 | 328 | 339 | 324 | 339 | 983,400 |
| 2024/08/07 | 309 | 338 | 308 | 330 | 1,350,500 |
| 2024/08/06 | 317 | 338 | 311 | 325 | 2,140,100 |
| 2024/08/05 | 344 | 344 | 288 | 293 | 2,631,500 |
| 2024/08/02 | 384 | 385 | 365 | 368 | 1,635,100 |
| 2024/08/01 | 409 | 409 | 398 | 403 | 379,000 |
| 2024/07/31 | 408 | 413 | 404 | 413 | 250,200 |
| 2024/07/30 | 411 | 411 | 405 | 408 | 239,300 |
| 2024/07/29 | 409 | 415 | 408 | 412 | 274,300 |
| 2024/07/26 | 405 | 408 | 403 | 406 | 187,500 |
| 2024/07/25 | 405 | 409 | 401 | 404 | 536,100 |
| 2024/07/24 | 416 | 418 | 408 | 409 | 254,600 |
| 2024/07/23 | 412 | 417 | 412 | 416 | 230,000 |
| 2024/07/22 | 416 | 416 | 408 | 411 | 317,800 |
| 2024/07/19 | 419 | 419 | 412 | 417 | 180,300 |
| 2024/07/18 | 425 | 425 | 419 | 420 | 339,800 |
| 2024/07/17 | 425 | 428 | 424 | 427 | 222,100 |
| 2024/07/16 | 418 | 424 | 418 | 422 | 184,000 |
| 2024/07/12 | 411 | 420 | 410 | 419 | 244,700 |
| 2024/07/11 | 414 | 417 | 411 | 413 | 225,600 |
| 2024/07/10 | 417 | 419 | 413 | 415 | 251,100 |
| 2024/07/09 | 416 | 420 | 415 | 417 | 353,900 |
| 2024/07/08 | 419 | 420 | 414 | 414 | 277,200 |
| 2024/07/05 | 418 | 427 | 416 | 419 | 302,400 |
| 2024/07/04 | 410 | 420 | 408 | 418 | 608,900 |
| 2024/07/03 | 409 | 411 | 407 | 409 | 138,400 |
| 2024/07/02 | 408 | 412 | 407 | 409 | 397,800 |
| 2024/07/01 | 411 | 412 | 405 | 405 | 185,200 |
| 2024/06/28 | 412 | 413 | 406 | 407 | 201,600 |
| 2024/06/27 | 411 | 411 | 408 | 410 | 222,300 |
| 2024/06/26 | 412 | 414 | 408 | 411 | 409,100 |
| 2024/06/25 | 407 | 412 | 407 | 409 | 293,100 |
| 2024/06/24 | 400 | 404 | 399 | 403 | 309,600 |
| 2024/06/21 | 398 | 401 | 397 | 398 | 160,200 |
| 2024/06/20 | 395 | 400 | 394 | 397 | 236,400 |
| 2024/06/19 | 392 | 396 | 390 | 393 | 312,000 |
| 2024/06/18 | 396 | 397 | 392 | 392 | 376,300 |
| 2024/06/17 | 402 | 403 | 393 | 394 | 436,000 |
| 2024/06/14 | 401 | 403 | 400 | 401 | 363,200 |
| 2024/06/13 | 408 | 408 | 402 | 403 | 230,800 |
| 2024/06/12 | 409 | 411 | 405 | 406 | 198,600 |
| 2024/06/11 | 405 | 411 | 403 | 409 | 491,200 |
| 2024/06/10 | 400 | 405 | 400 | 404 | 265,800 |
| 2024/06/07 | 396 | 400 | 396 | 398 | 161,000 |
| 2024/06/06 | 399 | 401 | 396 | 396 | 247,400 |
| 2024/06/05 | 402 | 403 | 397 | 398 | 345,200 |
| 2024/06/04 | 404 | 405 | 401 | 402 | 197,300 |
| 2024/06/03 | 412 | 412 | 404 | 406 | 253,800 |
| 2024/05/31 | 404 | 413 | 400 | 409 | 681,300 |
| 2024/05/30 | 398 | 404 | 392 | 399 | 455,900 |
| 2024/05/29 | 409 | 416 | 403 | 404 | 441,800 |
| 2024/05/28 | 409 | 410 | 406 | 408 | 192,100 |
| 2024/05/27 | 398 | 409 | 398 | 408 | 511,600 |
| 2024/05/24 | 392 | 397 | 389 | 396 | 309,900 |
| 2024/05/23 | 401 | 402 | 394 | 395 | 357,400 |
| 2024/05/22 | 395 | 399 | 391 | 398 | 566,100 |
| 2024/05/21 | 403 | 406 | 395 | 395 | 832,900 |
| 2024/05/20 | 404 | 409 | 401 | 402 | 541,100 |
| 2024/05/17 | 399 | 404 | 395 | 402 | 448,700 |
| 2024/05/16 | 413 | 414 | 400 | 402 | 942,400 |
| 2024/05/15 | 421 | 433 | 406 | 413 | 1,640,100 |
| 2024/05/14 | 444 | 445 | 437 | 442 | 684,900 |
| 2024/05/13 | 454 | 455 | 444 | 444 | 651,500 |
| 2024/05/10 | 462 | 463 | 455 | 458 | 220,000 |
| 2024/05/09 | 463 | 464 | 457 | 459 | 327,400 |
| 2024/05/08 | 459 | 463 | 457 | 457 | 338,500 |
| 2024/05/07 | 454 | 463 | 452 | 461 | 438,300 |
| 2024/05/02 | 450 | 454 | 446 | 446 | 270,200 |
| 2024/05/01 | 450 | 452 | 448 | 451 | 156,100 |
| 2024/04/30 | 450 | 455 | 447 | 451 | 181,200 |
| 2024/04/26 | 444 | 449 | 441 | 447 | 338,600 |
| 2024/04/25 | 450 | 450 | 442 | 445 | 340,800 |
| 2024/04/24 | 447 | 455 | 447 | 451 | 322,800 |
| 2024/04/23 | 447 | 453 | 435 | 444 | 711,100 |
| 2024/04/22 | 447 | 449 | 440 | 445 | 261,300 |
| 2024/04/19 | 446 | 449 | 434 | 439 | 564,100 |
| 2024/04/18 | 448 | 456 | 447 | 447 | 411,600 |
| 2024/04/17 | 472 | 475 | 449 | 450 | 876,200 |
| 2024/04/16 | 475 | 477 | 467 | 472 | 746,900 |
| 2024/04/15 | 454 | 481 | 453 | 481 | 1,441,100 |
| 2024/04/12 | 452 | 459 | 451 | 455 | 369,600 |
| 2024/04/11 | 445 | 451 | 444 | 451 | 183,300 |
| 2024/04/10 | 449 | 455 | 448 | 448 | 259,100 |
| 2024/04/09 | 443 | 451 | 440 | 449 | 303,000 |
| 2024/04/08 | 439 | 440 | 433 | 438 | 302,200 |
| 2024/04/05 | 434 | 440 | 431 | 438 | 372,300 |
| 2024/04/04 | 441 | 444 | 438 | 440 | 258,600 |
| 2024/04/03 | 443 | 445 | 436 | 437 | 304,200 |
| 2024/04/02 | 450 | 450 | 437 | 443 | 483,400 |
| 2024/04/01 | 458 | 459 | 447 | 450 | 608,500 |
| 2024/03/29 | 445 | 458 | 445 | 455 | 574,500 |
| 2024/03/28 | 445 | 445 | 440 | 440 | 304,300 |
| 2024/03/27 | 434 | 448 | 431 | 445 | 881,500 |
| 2024/03/26 | 425 | 432 | 424 | 429 | 442,900 |
| 2024/03/25 | 430 | 436 | 425 | 425 | 779,800 |
| 2024/03/22 | 436 | 437 | 432 | 436 | 285,600 |
| 2024/03/21 | 433 | 438 | 427 | 434 | 448,900 |
| 2024/03/19 | 419 | 426 | 417 | 425 | 468,700 |
| 2024/03/18 | 420 | 424 | 417 | 419 | 330,200 |
| 2024/03/15 | 415 | 422 | 413 | 419 | 426,900 |
| 2024/03/14 | 407 | 416 | 407 | 413 | 292,700 |
| 2024/03/13 | 415 | 418 | 409 | 410 | 449,700 |
| 2024/03/12 | 398 | 414 | 394 | 411 | 600,400 |
| 2024/03/11 | 403 | 406 | 396 | 400 | 1,073,200 |
| 2024/03/08 | 408 | 409 | 402 | 404 | 483,700 |
| 2024/03/07 | 415 | 417 | 408 | 408 | 440,400 |
| 2024/03/06 | 414 | 421 | 413 | 413 | 483,600 |
| 2024/03/05 | 410 | 416 | 403 | 414 | 656,400 |
| 2024/03/04 | 415 | 415 | 405 | 410 | 897,300 |
| 2024/03/01 | 417 | 421 | 415 | 415 | 355,400 |
| 2024/02/29 | 415 | 420 | 412 | 418 | 1,079,700 |
| 2024/02/28 | 415 | 420 | 414 | 417 | 354,300 |
| 2024/02/27 | 418 | 418 | 412 | 416 | 551,100 |
| 2024/02/26 | 410 | 418 | 409 | 414 | 441,000 |
| 2024/02/22 | 417 | 417 | 408 | 409 | 510,000 |
| 2024/02/21 | 416 | 418 | 405 | 412 | 910,100 |
| 2024/02/20 | 424 | 425 | 416 | 419 | 376,100 |
| 2024/02/19 | 417 | 427 | 413 | 421 | 425,200 |
| 2024/02/16 | 409 | 420 | 405 | 415 | 870,000 |
| 2024/02/15 | 424 | 432 | 407 | 408 | 1,295,700 |
| 2024/02/14 | 450 | 450 | 421 | 425 | 2,981,700 |
| 2024/02/13 | 473 | 474 | 465 | 468 | 604,300 |
| 2024/02/09 | 469 | 475 | 467 | 470 | 420,600 |
| 2024/02/08 | 472 | 474 | 467 | 470 | 391,600 |
| 2024/02/07 | 470 | 475 | 468 | 472 | 298,200 |
| 2024/02/06 | 478 | 478 | 469 | 471 | 348,400 |
| 2024/02/05 | 473 | 478 | 467 | 477 | 404,500 |
| 2024/02/02 | 474 | 477 | 471 | 475 | 285,700 |
| 2024/02/01 | 475 | 478 | 472 | 474 | 332,100 |
| 2024/01/31 | 481 | 484 | 477 | 481 | 231,000 |
| 2024/01/30 | 489 | 489 | 482 | 482 | 177,500 |
| 2024/01/29 | 488 | 490 | 485 | 487 | 242,000 |
| 2024/01/26 | 484 | 492 | 480 | 483 | 590,800 |
| 2024/01/25 | 480 | 489 | 480 | 488 | 205,700 |
| 2024/01/24 | 482 | 483 | 478 | 481 | 211,800 |
| 2024/01/23 | 483 | 486 | 478 | 480 | 324,100 |
| 2024/01/22 | 475 | 485 | 472 | 485 | 271,400 |
| 2024/01/19 | 474 | 476 | 470 | 472 | 292,900 |
| 2024/01/18 | 475 | 479 | 471 | 471 | 298,800 |
| 2024/01/17 | 484 | 485 | 473 | 475 | 570,600 |
| 2024/01/16 | 499 | 500 | 483 | 484 | 630,400 |
| 2024/01/15 | 482 | 498 | 479 | 494 | 844,400 |
| 2024/01/12 | 470 | 489 | 469 | 476 | 1,812,200 |
| 2024/01/11 | 462 | 467 | 460 | 461 | 280,400 |
| 2024/01/10 | 463 | 464 | 459 | 461 | 246,800 |
| 2024/01/09 | 465 | 466 | 458 | 461 | 263,400 |
| 2024/01/05 | 461 | 468 | 459 | 461 | 451,100 |
| 2024/01/04 | 458 | 467 | 456 | 463 | 498,100 |