2488 JTP(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,266 | 1,302 | 1,256 | 1,302 | 48,600 | 1,302 |
| 2026-02-02 | 1,300 | 1,312 | 1,270 | 1,270 | 22,700 | 1,270 |
| 2026-01-30 | 1,314 | 1,321 | 1,292 | 1,298 | 14,900 | 1,298 |
| 2026-01-29 | 1,330 | 1,330 | 1,305 | 1,314 | 14,600 | 1,314 |
| 2026-01-28 | 1,336 | 1,336 | 1,322 | 1,330 | 14,900 | 1,330 |
| 2026-01-27 | 1,353 | 1,356 | 1,336 | 1,345 | 14,000 | 1,345 |
| 2026-01-26 | 1,379 | 1,380 | 1,354 | 1,355 | 12,700 | 1,355 |
| 2026-01-23 | 1,390 | 1,390 | 1,371 | 1,378 | 10,700 | 1,378 |
| 2026-01-22 | 1,366 | 1,380 | 1,366 | 1,376 | 10,500 | 1,376 |
| 2026-01-21 | 1,365 | 1,379 | 1,358 | 1,365 | 13,800 | 1,365 |
| 2026-01-20 | 1,390 | 1,391 | 1,376 | 1,382 | 13,100 | 1,382 |
| 2026-01-19 | 1,398 | 1,401 | 1,382 | 1,393 | 14,900 | 1,393 |
| 2026-01-16 | 1,423 | 1,427 | 1,400 | 1,401 | 16,500 | 1,401 |
| 2026-01-15 | 1,395 | 1,420 | 1,394 | 1,415 | 19,700 | 1,415 |
| 2026-01-14 | 1,397 | 1,410 | 1,394 | 1,400 | 10,600 | 1,400 |
| 2026-01-13 | 1,410 | 1,415 | 1,400 | 1,402 | 13,500 | 1,402 |
| 2026-01-09 | 1,401 | 1,410 | 1,396 | 1,398 | 7,100 | 1,398 |
| 2026-01-08 | 1,403 | 1,410 | 1,395 | 1,396 | 7,200 | 1,396 |
| 2026-01-07 | 1,403 | 1,420 | 1,399 | 1,407 | 10,300 | 1,407 |
| 2026-01-06 | 1,401 | 1,419 | 1,401 | 1,415 | 13,900 | 1,415 |
| 2026-01-05 | 1,422 | 1,428 | 1,404 | 1,405 | 17,700 | 1,405 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株