2488 JTP(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,018 | 1,018 | 993 | 994 | 15,200 | 994 |
| 2024-11-20 | 1,025 | 1,030 | 1,012 | 1,017 | 17,400 | 1,017 |
| 2024-11-19 | 1,039 | 1,039 | 1,017 | 1,019 | 8,600 | 1,019 |
| 2024-11-18 | 995 | 1,021 | 990 | 1,010 | 34,700 | 1,010 |
| 2024-11-15 | 1,001 | 1,004 | 988 | 995 | 22,400 | 995 |
| 2024-11-14 | 985 | 987 | 970 | 971 | 8,800 | 971 |
| 2024-11-13 | 977 | 979 | 965 | 966 | 12,700 | 966 |
| 2024-11-12 | 977 | 980 | 973 | 975 | 3,300 | 975 |
| 2024-11-11 | 970 | 978 | 963 | 967 | 3,500 | 967 |
| 2024-11-08 | 971 | 975 | 967 | 968 | 5,900 | 968 |
| 2024-11-07 | 971 | 975 | 968 | 972 | 6,200 | 972 |
| 2024-11-06 | 973 | 983 | 963 | 976 | 6,000 | 976 |
| 2024-11-05 | 978 | 978 | 970 | 973 | 3,400 | 973 |
| 2024-11-01 | 985 | 990 | 975 | 976 | 7,500 | 976 |
| 2024-10-31 | 994 | 994 | 982 | 989 | 3,300 | 989 |
| 2024-10-30 | 989 | 993 | 980 | 986 | 8,500 | 986 |
| 2024-10-29 | 968 | 987 | 968 | 985 | 5,600 | 985 |
| 2024-10-28 | 943 | 965 | 943 | 958 | 5,000 | 958 |
| 2024-10-25 | 987 | 987 | 946 | 947 | 12,200 | 947 |
| 2024-10-24 | 975 | 975 | 955 | 972 | 15,100 | 972 |
| 2024-10-23 | 976 | 985 | 966 | 979 | 21,400 | 979 |
| 2024-10-22 | 990 | 990 | 972 | 972 | 13,200 | 972 |
| 2024-10-21 | 994 | 998 | 986 | 990 | 7,500 | 990 |
| 2024-10-18 | 992 | 994 | 992 | 994 | 1,300 | 994 |
| 2024-10-17 | 990 | 995 | 984 | 986 | 5,500 | 986 |
| 2024-10-16 | 982 | 998 | 982 | 986 | 7,200 | 986 |
| 2024-10-15 | 987 | 998 | 985 | 992 | 9,700 | 992 |
| 2024-10-11 | 983 | 989 | 982 | 984 | 4,000 | 984 |
| 2024-10-10 | 999 | 999 | 983 | 983 | 9,600 | 983 |
| 2024-10-09 | 999 | 1,007 | 989 | 994 | 7,100 | 994 |
| 2024-10-08 | 992 | 999 | 991 | 999 | 6,800 | 999 |
| 2024-10-07 | 1,006 | 1,006 | 993 | 993 | 8,100 | 993 |
| 2024-10-04 | 998 | 1,004 | 995 | 995 | 3,300 | 995 |
| 2024-10-03 | 1,006 | 1,020 | 998 | 998 | 17,700 | 998 |
| 2024-10-02 | 1,000 | 1,008 | 991 | 992 | 17,400 | 992 |
| 2024-10-01 | 1,002 | 1,016 | 1,002 | 1,005 | 2,200 | 1,005 |
| 2024-09-30 | 996 | 1,010 | 988 | 1,002 | 17,600 | 1,002 |
| 2024-09-27 | 1,031 | 1,031 | 1,010 | 1,018 | 14,600 | 1,018 |
| 2024-09-26 | 1,017 | 1,033 | 1,016 | 1,025 | 13,200 | 1,025 |
| 2024-09-25 | 1,026 | 1,027 | 1,008 | 1,014 | 19,500 | 1,014 |
| 2024-09-24 | 1,046 | 1,046 | 1,023 | 1,023 | 12,300 | 1,023 |
| 2024-09-20 | 1,047 | 1,048 | 1,028 | 1,032 | 5,500 | 1,032 |
| 2024-09-19 | 1,050 | 1,050 | 1,030 | 1,033 | 9,100 | 1,033 |
| 2024-09-18 | 1,054 | 1,064 | 990 | 1,037 | 39,300 | 1,037 |
| 2024-09-17 | 1,084 | 1,085 | 1,041 | 1,052 | 15,300 | 1,052 |
| 2024-09-13 | 1,023 | 1,077 | 1,011 | 1,055 | 43,100 | 1,055 |
| 2024-09-12 | 1,013 | 1,025 | 1,002 | 1,014 | 9,300 | 1,014 |
| 2024-09-11 | 1,028 | 1,028 | 994 | 1,000 | 12,500 | 1,000 |
| 2024-09-10 | 1,020 | 1,030 | 1,020 | 1,029 | 2,200 | 1,029 |
| 2024-09-09 | 1,001 | 1,028 | 993 | 1,022 | 18,600 | 1,022 |
| 2024-09-06 | 1,045 | 1,053 | 1,017 | 1,017 | 16,600 | 1,017 |
| 2024-09-05 | 1,007 | 1,056 | 1,006 | 1,045 | 44,500 | 1,045 |
| 2024-09-04 | 1,005 | 1,050 | 1,001 | 1,018 | 39,000 | 1,018 |
| 2024-09-03 | 1,040 | 1,057 | 1,036 | 1,039 | 15,900 | 1,039 |
| 2024-09-02 | 1,059 | 1,059 | 1,038 | 1,040 | 7,100 | 1,040 |
| 2024-08-30 | 1,036 | 1,053 | 1,001 | 1,053 | 67,000 | 1,053 |
| 2024-08-29 | 994 | 1,100 | 992 | 1,040 | 247,300 | 1,040 |
| 2024-08-28 | 1,016 | 1,027 | 1,000 | 1,004 | 5,900 | 1,004 |
| 2024-08-27 | 1,034 | 1,034 | 1,017 | 1,030 | 13,300 | 1,030 |
| 2024-08-26 | 991 | 1,033 | 991 | 1,029 | 56,100 | 1,029 |
| 2024-08-23 | 990 | 1,022 | 990 | 997 | 30,400 | 997 |
| 2024-08-22 | 983 | 985 | 973 | 983 | 6,100 | 983 |
| 2024-08-21 | 967 | 978 | 965 | 971 | 7,700 | 971 |
| 2024-08-20 | 1,000 | 1,008 | 978 | 978 | 10,400 | 978 |
| 2024-08-19 | 982 | 1,005 | 975 | 979 | 31,500 | 979 |
| 2024-08-16 | 962 | 1,019 | 953 | 995 | 61,600 | 995 |
| 2024-08-15 | 949 | 962 | 942 | 952 | 30,400 | 952 |
| 2024-08-14 | 953 | 968 | 891 | 942 | 98,300 | 942 |
| 2024-08-13 | 922 | 942 | 922 | 941 | 32,700 | 941 |
| 2024-08-09 | 907 | 930 | 907 | 912 | 8,200 | 912 |
| 2024-08-08 | 892 | 929 | 892 | 901 | 13,400 | 901 |
| 2024-08-07 | 860 | 910 | 860 | 907 | 27,200 | 907 |
| 2024-08-06 | 844 | 905 | 835 | 890 | 54,600 | 890 |
| 2024-08-05 | 893 | 918 | 802 | 814 | 111,700 | 814 |
| 2024-08-02 | 966 | 989 | 952 | 952 | 33,400 | 952 |
| 2024-08-01 | 1,022 | 1,026 | 965 | 986 | 67,100 | 986 |
| 2024-07-31 | 1,019 | 1,027 | 1,010 | 1,018 | 17,800 | 1,018 |
| 2024-07-30 | 1,044 | 1,045 | 1,023 | 1,030 | 15,300 | 1,030 |
| 2024-07-29 | 1,034 | 1,052 | 1,028 | 1,044 | 63,800 | 1,044 |
| 2024-07-26 | 993 | 1,024 | 993 | 1,023 | 22,500 | 1,023 |
| 2024-07-25 | 1,007 | 1,011 | 987 | 995 | 24,800 | 995 |
| 2024-07-24 | 1,018 | 1,035 | 1,010 | 1,010 | 20,200 | 1,010 |
| 2024-07-23 | 993 | 1,020 | 993 | 1,016 | 28,200 | 1,016 |
| 2024-07-22 | 1,005 | 1,005 | 991 | 991 | 20,600 | 991 |
| 2024-07-19 | 1,004 | 1,013 | 998 | 1,004 | 12,100 | 1,004 |
| 2024-07-18 | 990 | 1,018 | 989 | 1,014 | 30,100 | 1,014 |
| 2024-07-17 | 991 | 1,020 | 988 | 1,006 | 43,400 | 1,006 |
| 2024-07-16 | 983 | 993 | 982 | 986 | 19,800 | 986 |
| 2024-07-12 | 975 | 990 | 971 | 984 | 20,900 | 984 |
| 2024-07-11 | 990 | 993 | 980 | 981 | 16,200 | 981 |
| 2024-07-10 | 991 | 991 | 975 | 987 | 11,700 | 987 |
| 2024-07-09 | 998 | 998 | 985 | 985 | 16,900 | 985 |
| 2024-07-08 | 980 | 997 | 979 | 995 | 31,200 | 995 |
| 2024-07-05 | 974 | 975 | 960 | 972 | 30,900 | 972 |
| 2024-07-04 | 960 | 968 | 959 | 962 | 8,700 | 962 |
| 2024-07-03 | 959 | 971 | 941 | 960 | 28,900 | 960 |
| 2024-07-02 | 967 | 967 | 950 | 956 | 27,100 | 956 |
| 2024-07-01 | 966 | 970 | 961 | 961 | 14,200 | 961 |
| 2024-06-28 | 975 | 975 | 950 | 958 | 34,800 | 958 |
| 2024-06-27 | 981 | 982 | 967 | 967 | 32,200 | 967 |
| 2024-06-26 | 977 | 983 | 969 | 982 | 56,000 | 982 |
| 2024-06-25 | 975 | 975 | 962 | 962 | 30,300 | 962 |
| 2024-06-24 | 965 | 973 | 963 | 970 | 25,800 | 970 |
| 2024-06-21 | 952 | 965 | 952 | 960 | 27,700 | 960 |
| 2024-06-20 | 939 | 958 | 939 | 958 | 51,000 | 958 |
| 2024-06-19 | 940 | 946 | 924 | 932 | 64,900 | 932 |
| 2024-06-18 | 933 | 1,082 | 923 | 934 | 615,000 | 934 |
| 2024-06-17 | 936 | 937 | 920 | 932 | 17,500 | 932 |
| 2024-06-14 | 929 | 940 | 929 | 937 | 7,300 | 937 |
| 2024-06-13 | 948 | 949 | 927 | 929 | 13,100 | 929 |
| 2024-06-12 | 941 | 949 | 941 | 943 | 13,800 | 943 |
| 2024-06-11 | 937 | 949 | 935 | 939 | 29,500 | 939 |
| 2024-06-10 | 936 | 939 | 934 | 934 | 4,500 | 934 |
| 2024-06-07 | 933 | 936 | 929 | 930 | 5,700 | 930 |
| 2024-06-06 | 946 | 950 | 936 | 936 | 11,900 | 936 |
| 2024-06-05 | 941 | 950 | 935 | 935 | 12,600 | 935 |
| 2024-06-04 | 934 | 950 | 932 | 943 | 15,900 | 943 |
| 2024-06-03 | 930 | 934 | 930 | 934 | 5,700 | 934 |
| 2024-05-31 | 927 | 934 | 911 | 925 | 25,400 | 925 |
| 2024-05-30 | 918 | 923 | 906 | 916 | 18,300 | 916 |
| 2024-05-29 | 943 | 943 | 919 | 923 | 22,300 | 923 |
| 2024-05-28 | 940 | 946 | 936 | 940 | 10,900 | 940 |
| 2024-05-27 | 939 | 943 | 928 | 934 | 17,200 | 934 |
| 2024-05-24 | 933 | 936 | 922 | 927 | 18,000 | 927 |
| 2024-05-23 | 955 | 955 | 923 | 925 | 29,000 | 925 |
| 2024-05-22 | 956 | 958 | 939 | 940 | 22,700 | 940 |
| 2024-05-21 | 954 | 967 | 950 | 950 | 11,200 | 950 |
| 2024-05-20 | 942 | 956 | 925 | 945 | 35,800 | 945 |
| 2024-05-17 | 948 | 964 | 934 | 944 | 44,300 | 944 |
| 2024-05-16 | 949 | 955 | 936 | 947 | 17,600 | 947 |
| 2024-05-15 | 968 | 969 | 943 | 945 | 17,900 | 945 |
| 2024-05-14 | 973 | 973 | 951 | 965 | 41,300 | 965 |
| 2024-05-13 | 955 | 957 | 942 | 943 | 16,800 | 943 |
| 2024-05-10 | 951 | 959 | 942 | 942 | 7,000 | 942 |
| 2024-05-09 | 959 | 960 | 946 | 951 | 6,900 | 951 |
| 2024-05-08 | 974 | 977 | 960 | 963 | 9,000 | 963 |
| 2024-05-07 | 955 | 975 | 955 | 970 | 21,600 | 970 |
| 2024-05-02 | 975 | 975 | 955 | 955 | 16,100 | 955 |
| 2024-05-01 | 972 | 975 | 965 | 965 | 10,700 | 965 |
| 2024-04-30 | 960 | 973 | 960 | 965 | 11,600 | 965 |
| 2024-04-26 | 959 | 971 | 949 | 956 | 21,300 | 956 |
| 2024-04-25 | 977 | 977 | 956 | 958 | 13,400 | 958 |
| 2024-04-24 | 968 | 980 | 968 | 972 | 15,700 | 972 |
| 2024-04-23 | 960 | 970 | 950 | 968 | 11,700 | 968 |
| 2024-04-22 | 945 | 967 | 945 | 957 | 21,500 | 957 |
| 2024-04-19 | 976 | 976 | 935 | 948 | 25,600 | 948 |
| 2024-04-18 | 960 | 981 | 958 | 978 | 15,300 | 978 |
| 2024-04-17 | 967 | 970 | 940 | 967 | 33,600 | 967 |
| 2024-04-16 | 988 | 991 | 969 | 969 | 17,100 | 969 |
| 2024-04-15 | 987 | 997 | 985 | 991 | 11,000 | 991 |
| 2024-04-12 | 1,015 | 1,015 | 998 | 1,002 | 14,600 | 1,002 |
| 2024-04-11 | 1,006 | 1,017 | 1,003 | 1,013 | 9,900 | 1,013 |
| 2024-04-10 | 999 | 1,036 | 996 | 1,022 | 70,700 | 1,022 |
| 2024-04-09 | 963 | 995 | 963 | 995 | 25,500 | 995 |
| 2024-04-08 | 965 | 974 | 961 | 965 | 15,800 | 965 |
| 2024-04-05 | 957 | 970 | 945 | 957 | 32,000 | 957 |
| 2024-04-04 | 995 | 995 | 967 | 972 | 24,800 | 972 |
| 2024-04-03 | 982 | 1,000 | 980 | 983 | 25,800 | 983 |
| 2024-04-02 | 1,016 | 1,023 | 972 | 997 | 81,600 | 997 |
| 2024-04-01 | 1,035 | 1,045 | 1,022 | 1,023 | 40,800 | 1,023 |
| 2024-03-29 | 1,039 | 1,059 | 1,028 | 1,035 | 44,000 | 1,035 |
| 2024-03-28 | 1,021 | 1,044 | 1,012 | 1,039 | 49,400 | 1,039 |
| 2024-03-27 | 1,021 | 1,040 | 1,017 | 1,023 | 42,800 | 1,023 |
| 2024-03-26 | 1,030 | 1,030 | 1,013 | 1,017 | 28,500 | 1,017 |
| 2024-03-25 | 1,035 | 1,059 | 1,030 | 1,030 | 45,200 | 1,030 |
| 2024-03-22 | 1,047 | 1,047 | 1,030 | 1,041 | 24,500 | 1,041 |
| 2024-03-21 | 1,035 | 1,043 | 1,030 | 1,036 | 25,300 | 1,036 |
| 2024-03-19 | 1,039 | 1,039 | 1,020 | 1,030 | 21,300 | 1,030 |
| 2024-03-18 | 1,029 | 1,041 | 1,022 | 1,035 | 40,900 | 1,035 |
| 2024-03-15 | 1,013 | 1,019 | 997 | 998 | 40,600 | 998 |
| 2024-03-14 | 1,024 | 1,024 | 1,005 | 1,018 | 28,300 | 1,018 |
| 2024-03-13 | 1,052 | 1,059 | 1,025 | 1,040 | 50,400 | 1,040 |
| 2024-03-12 | 1,011 | 1,036 | 1,011 | 1,034 | 39,600 | 1,034 |
| 2024-03-11 | 1,015 | 1,030 | 1,002 | 1,021 | 78,300 | 1,021 |
| 2024-03-08 | 1,039 | 1,064 | 1,034 | 1,038 | 120,400 | 1,038 |
| 2024-03-07 | 1,104 | 1,110 | 1,064 | 1,064 | 114,600 | 1,064 |
| 2024-03-06 | 1,129 | 1,150 | 1,085 | 1,092 | 488,600 | 1,092 |
| 2024-03-05 | 1,100 | 1,140 | 1,051 | 1,140 | 723,500 | 1,140 |
| 2024-03-04 | 966 | 1,006 | 957 | 990 | 55,800 | 990 |
| 2024-03-01 | 979 | 984 | 955 | 960 | 22,500 | 960 |
| 2024-02-29 | 982 | 985 | 969 | 975 | 44,500 | 975 |
| 2024-02-28 | 987 | 1,014 | 984 | 991 | 64,900 | 991 |
| 2024-02-27 | 1,008 | 1,009 | 981 | 988 | 69,800 | 988 |
| 2024-02-26 | 953 | 1,041 | 951 | 1,011 | 493,400 | 1,011 |
| 2024-02-22 | 988 | 988 | 940 | 943 | 69,100 | 943 |
| 2024-02-21 | 951 | 952 | 933 | 934 | 27,600 | 934 |
| 2024-02-20 | 978 | 982 | 958 | 960 | 34,600 | 960 |
| 2024-02-19 | 980 | 989 | 964 | 978 | 32,200 | 978 |
| 2024-02-16 | 981 | 990 | 962 | 985 | 60,300 | 985 |
| 2024-02-15 | 955 | 984 | 949 | 983 | 87,000 | 983 |
| 2024-02-14 | 931 | 969 | 927 | 948 | 74,600 | 948 |
| 2024-02-13 | 899 | 960 | 899 | 937 | 106,400 | 937 |
| 2024-02-09 | 914 | 921 | 896 | 910 | 51,600 | 910 |
| 2024-02-08 | 924 | 929 | 908 | 914 | 44,100 | 914 |
| 2024-02-07 | 925 | 945 | 917 | 918 | 88,000 | 918 |
| 2024-02-06 | 958 | 958 | 924 | 925 | 46,800 | 925 |
| 2024-02-05 | 950 | 961 | 940 | 961 | 43,800 | 961 |
| 2024-02-02 | 927 | 954 | 925 | 944 | 97,000 | 944 |
| 2024-02-01 | 930 | 930 | 905 | 921 | 30,800 | 921 |
| 2024-01-31 | 933 | 933 | 917 | 933 | 24,200 | 933 |
| 2024-01-30 | 933 | 950 | 932 | 940 | 42,100 | 940 |
| 2024-01-29 | 941 | 941 | 925 | 927 | 30,000 | 927 |
| 2024-01-26 | 937 | 950 | 927 | 939 | 83,700 | 939 |
| 2024-01-25 | 917 | 941 | 911 | 932 | 58,900 | 932 |
| 2024-01-24 | 918 | 918 | 902 | 911 | 20,900 | 911 |
| 2024-01-23 | 902 | 927 | 895 | 918 | 67,000 | 918 |
| 2024-01-22 | 876 | 905 | 876 | 901 | 32,600 | 901 |
| 2024-01-19 | 867 | 876 | 866 | 871 | 16,600 | 871 |
| 2024-01-18 | 861 | 872 | 860 | 869 | 10,200 | 869 |
| 2024-01-17 | 873 | 874 | 862 | 865 | 21,200 | 865 |
| 2024-01-16 | 880 | 885 | 870 | 870 | 15,600 | 870 |
| 2024-01-15 | 888 | 890 | 878 | 880 | 27,300 | 880 |
| 2024-01-12 | 882 | 893 | 875 | 890 | 15,000 | 890 |
| 2024-01-11 | 891 | 896 | 882 | 888 | 25,300 | 888 |
| 2024-01-10 | 896 | 905 | 889 | 890 | 16,300 | 890 |
| 2024-01-09 | 880 | 902 | 880 | 902 | 25,600 | 902 |
| 2024-01-05 | 888 | 888 | 874 | 876 | 15,300 | 876 |
| 2024-01-04 | 874 | 894 | 861 | 894 | 23,500 | 894 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
