8508 Jトラスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 450 | 454 | 446 | 446 | 270,200 | 446 |
| 2024-05-01 | 450 | 452 | 448 | 451 | 156,100 | 451 |
| 2024-04-30 | 450 | 455 | 447 | 451 | 181,200 | 451 |
| 2024-04-26 | 444 | 449 | 441 | 447 | 338,600 | 447 |
| 2024-04-25 | 450 | 450 | 442 | 445 | 340,800 | 445 |
| 2024-04-24 | 447 | 455 | 447 | 451 | 322,800 | 451 |
| 2024-04-23 | 447 | 453 | 435 | 444 | 711,100 | 444 |
| 2024-04-22 | 447 | 449 | 440 | 445 | 261,300 | 445 |
| 2024-04-19 | 446 | 449 | 434 | 439 | 564,100 | 439 |
| 2024-04-18 | 448 | 456 | 447 | 447 | 411,600 | 447 |
| 2024-04-17 | 472 | 475 | 449 | 450 | 876,200 | 450 |
| 2024-04-16 | 475 | 477 | 467 | 472 | 746,900 | 472 |
| 2024-04-15 | 454 | 481 | 453 | 481 | 1,441,100 | 481 |
| 2024-04-12 | 452 | 459 | 451 | 455 | 369,600 | 455 |
| 2024-04-11 | 445 | 451 | 444 | 451 | 183,300 | 451 |
| 2024-04-10 | 449 | 455 | 448 | 448 | 259,100 | 448 |
| 2024-04-09 | 443 | 451 | 440 | 449 | 303,000 | 449 |
| 2024-04-08 | 439 | 440 | 433 | 438 | 302,200 | 438 |
| 2024-04-05 | 434 | 440 | 431 | 438 | 372,300 | 438 |
| 2024-04-04 | 441 | 444 | 438 | 440 | 258,600 | 440 |
| 2024-04-03 | 443 | 445 | 436 | 437 | 304,200 | 437 |
| 2024-04-02 | 450 | 450 | 437 | 443 | 483,400 | 443 |
| 2024-04-01 | 458 | 459 | 447 | 450 | 608,500 | 450 |
| 2024-03-29 | 445 | 458 | 445 | 455 | 574,500 | 455 |
| 2024-03-28 | 445 | 445 | 440 | 440 | 304,300 | 440 |
| 2024-03-27 | 434 | 448 | 431 | 445 | 881,500 | 445 |
| 2024-03-26 | 425 | 432 | 424 | 429 | 442,900 | 429 |
| 2024-03-25 | 430 | 436 | 425 | 425 | 779,800 | 425 |
| 2024-03-22 | 436 | 437 | 432 | 436 | 285,600 | 436 |
| 2024-03-21 | 433 | 438 | 427 | 434 | 448,900 | 434 |
| 2024-03-19 | 419 | 426 | 417 | 425 | 468,700 | 425 |
| 2024-03-18 | 420 | 424 | 417 | 419 | 330,200 | 419 |
| 2024-03-15 | 415 | 422 | 413 | 419 | 426,900 | 419 |
| 2024-03-14 | 407 | 416 | 407 | 413 | 292,700 | 413 |
| 2024-03-13 | 415 | 418 | 409 | 410 | 449,700 | 410 |
| 2024-03-12 | 398 | 414 | 394 | 411 | 600,400 | 411 |
| 2024-03-11 | 403 | 406 | 396 | 400 | 1,073,200 | 400 |
| 2024-03-08 | 408 | 409 | 402 | 404 | 483,700 | 404 |
| 2024-03-07 | 415 | 417 | 408 | 408 | 440,400 | 408 |
| 2024-03-06 | 414 | 421 | 413 | 413 | 483,600 | 413 |
| 2024-03-05 | 410 | 416 | 403 | 414 | 656,400 | 414 |
| 2024-03-04 | 415 | 415 | 405 | 410 | 897,300 | 410 |
| 2024-03-01 | 417 | 421 | 415 | 415 | 355,400 | 415 |
| 2024-02-29 | 415 | 420 | 412 | 418 | 1,079,700 | 418 |
| 2024-02-28 | 415 | 420 | 414 | 417 | 354,300 | 417 |
| 2024-02-27 | 418 | 418 | 412 | 416 | 551,100 | 416 |
| 2024-02-26 | 410 | 418 | 409 | 414 | 441,000 | 414 |
| 2024-02-22 | 417 | 417 | 408 | 409 | 510,000 | 409 |
| 2024-02-21 | 416 | 418 | 405 | 412 | 910,100 | 412 |
| 2024-02-20 | 424 | 425 | 416 | 419 | 376,100 | 419 |
| 2024-02-19 | 417 | 427 | 413 | 421 | 425,200 | 421 |
| 2024-02-16 | 409 | 420 | 405 | 415 | 870,000 | 415 |
| 2024-02-15 | 424 | 432 | 407 | 408 | 1,295,700 | 408 |
| 2024-02-14 | 450 | 450 | 421 | 425 | 2,981,700 | 425 |
| 2024-02-13 | 473 | 474 | 465 | 468 | 604,300 | 468 |
| 2024-02-09 | 469 | 475 | 467 | 470 | 420,600 | 470 |
| 2024-02-08 | 472 | 474 | 467 | 470 | 391,600 | 470 |
| 2024-02-07 | 470 | 475 | 468 | 472 | 298,200 | 472 |
| 2024-02-06 | 478 | 478 | 469 | 471 | 348,400 | 471 |
| 2024-02-05 | 473 | 478 | 467 | 477 | 404,500 | 477 |
| 2024-02-02 | 474 | 477 | 471 | 475 | 285,700 | 475 |
| 2024-02-01 | 475 | 478 | 472 | 474 | 332,100 | 474 |
| 2024-01-31 | 481 | 484 | 477 | 481 | 231,000 | 481 |
| 2024-01-30 | 489 | 489 | 482 | 482 | 177,500 | 482 |
| 2024-01-29 | 488 | 490 | 485 | 487 | 242,000 | 487 |
| 2024-01-26 | 484 | 492 | 480 | 483 | 590,800 | 483 |
| 2024-01-25 | 480 | 489 | 480 | 488 | 205,700 | 488 |
| 2024-01-24 | 482 | 483 | 478 | 481 | 211,800 | 481 |
| 2024-01-23 | 483 | 486 | 478 | 480 | 324,100 | 480 |
| 2024-01-22 | 475 | 485 | 472 | 485 | 271,400 | 485 |
| 2024-01-19 | 474 | 476 | 470 | 472 | 292,900 | 472 |
| 2024-01-18 | 475 | 479 | 471 | 471 | 298,800 | 471 |
| 2024-01-17 | 484 | 485 | 473 | 475 | 570,600 | 475 |
| 2024-01-16 | 499 | 500 | 483 | 484 | 630,400 | 484 |
| 2024-01-15 | 482 | 498 | 479 | 494 | 844,400 | 494 |
| 2024-01-12 | 470 | 489 | 469 | 476 | 1,812,200 | 476 |
| 2024-01-11 | 462 | 467 | 460 | 461 | 280,400 | 461 |
| 2024-01-10 | 463 | 464 | 459 | 461 | 246,800 | 461 |
| 2024-01-09 | 465 | 466 | 458 | 461 | 263,400 | 461 |
| 2024-01-05 | 461 | 468 | 459 | 461 | 451,100 | 461 |
| 2024-01-04 | 458 | 467 | 456 | 463 | 498,100 | 463 |
分割・併合履歴 ： [2013-08-20]1株→0.991株 [2013-05-28]1株→1.124株 [2012-05-29]1株→2株 [1999-09-27]1株→1.5株
