2488 JTP(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,368 | 1,395 | 1,368 | 1,390 | 18,800 | 1,390 |
| 2025-07-07 | 1,351 | 1,381 | 1,350 | 1,365 | 36,700 | 1,365 |
| 2025-07-04 | 1,370 | 1,378 | 1,347 | 1,347 | 34,100 | 1,347 |
| 2025-07-03 | 1,393 | 1,393 | 1,346 | 1,357 | 49,000 | 1,357 |
| 2025-07-02 | 1,375 | 1,407 | 1,361 | 1,393 | 49,100 | 1,393 |
| 2025-07-01 | 1,401 | 1,418 | 1,393 | 1,394 | 45,900 | 1,394 |
| 2025-06-30 | 1,454 | 1,459 | 1,419 | 1,421 | 50,100 | 1,421 |
| 2025-06-27 | 1,450 | 1,484 | 1,428 | 1,444 | 79,100 | 1,444 |
| 2025-06-26 | 1,388 | 1,458 | 1,382 | 1,409 | 133,700 | 1,409 |
| 2025-06-25 | 1,313 | 1,388 | 1,298 | 1,383 | 118,800 | 1,383 |
| 2025-06-24 | 1,283 | 1,323 | 1,275 | 1,319 | 54,100 | 1,319 |
| 2025-06-23 | 1,287 | 1,287 | 1,256 | 1,267 | 47,600 | 1,267 |
| 2025-06-20 | 1,291 | 1,300 | 1,280 | 1,291 | 42,400 | 1,291 |
| 2025-06-19 | 1,261 | 1,272 | 1,253 | 1,261 | 29,600 | 1,261 |
| 2025-06-18 | 1,243 | 1,260 | 1,242 | 1,250 | 27,700 | 1,250 |
| 2025-06-17 | 1,230 | 1,244 | 1,230 | 1,238 | 32,200 | 1,238 |
| 2025-06-16 | 1,199 | 1,229 | 1,199 | 1,225 | 63,400 | 1,225 |
| 2025-06-13 | 1,201 | 1,201 | 1,181 | 1,187 | 52,900 | 1,187 |
| 2025-06-12 | 1,198 | 1,209 | 1,197 | 1,202 | 6,400 | 1,202 |
| 2025-06-11 | 1,200 | 1,208 | 1,197 | 1,203 | 12,600 | 1,203 |
| 2025-06-10 | 1,209 | 1,212 | 1,194 | 1,200 | 24,500 | 1,200 |
| 2025-06-09 | 1,195 | 1,217 | 1,195 | 1,201 | 25,600 | 1,201 |
| 2025-06-06 | 1,189 | 1,194 | 1,180 | 1,182 | 15,000 | 1,182 |
| 2025-06-05 | 1,191 | 1,208 | 1,191 | 1,194 | 13,800 | 1,194 |
| 2025-06-04 | 1,207 | 1,213 | 1,200 | 1,204 | 29,400 | 1,204 |
| 2025-06-03 | 1,199 | 1,214 | 1,191 | 1,213 | 26,300 | 1,213 |
| 2025-06-02 | 1,180 | 1,208 | 1,178 | 1,208 | 51,000 | 1,208 |
| 2025-05-30 | 1,174 | 1,188 | 1,173 | 1,173 | 26,200 | 1,173 |
| 2025-05-29 | 1,189 | 1,189 | 1,170 | 1,173 | 29,600 | 1,173 |
| 2025-05-28 | 1,185 | 1,202 | 1,175 | 1,175 | 50,100 | 1,175 |
| 2025-05-27 | 1,163 | 1,189 | 1,163 | 1,185 | 38,200 | 1,185 |
| 2025-05-26 | 1,135 | 1,155 | 1,130 | 1,155 | 39,200 | 1,155 |
| 2025-05-23 | 1,158 | 1,158 | 1,133 | 1,135 | 15,500 | 1,135 |
| 2025-05-22 | 1,125 | 1,158 | 1,123 | 1,149 | 30,800 | 1,149 |
| 2025-05-21 | 1,142 | 1,157 | 1,128 | 1,128 | 27,500 | 1,128 |
| 2025-05-20 | 1,151 | 1,162 | 1,141 | 1,142 | 23,600 | 1,142 |
| 2025-05-19 | 1,107 | 1,170 | 1,107 | 1,150 | 80,200 | 1,150 |
| 2025-05-16 | 1,081 | 1,130 | 1,080 | 1,101 | 143,900 | 1,101 |
| 2025-05-15 | 1,225 | 1,249 | 1,144 | 1,190 | 142,000 | 1,190 |
| 2025-05-14 | 1,206 | 1,221 | 1,184 | 1,221 | 39,600 | 1,221 |
| 2025-05-13 | 1,200 | 1,205 | 1,182 | 1,194 | 16,400 | 1,194 |
| 2025-05-12 | 1,181 | 1,190 | 1,175 | 1,190 | 19,400 | 1,190 |
| 2025-05-09 | 1,171 | 1,179 | 1,168 | 1,168 | 10,300 | 1,168 |
| 2025-05-08 | 1,176 | 1,176 | 1,161 | 1,167 | 12,700 | 1,167 |
| 2025-05-07 | 1,188 | 1,196 | 1,174 | 1,176 | 20,800 | 1,176 |
| 2025-05-02 | 1,183 | 1,192 | 1,170 | 1,188 | 16,600 | 1,188 |
| 2025-05-01 | 1,188 | 1,188 | 1,169 | 1,175 | 8,900 | 1,175 |
| 2025-04-30 | 1,171 | 1,184 | 1,158 | 1,184 | 12,700 | 1,184 |
| 2025-04-28 | 1,182 | 1,188 | 1,170 | 1,170 | 9,900 | 1,170 |
| 2025-04-25 | 1,176 | 1,180 | 1,169 | 1,171 | 17,900 | 1,171 |
| 2025-04-24 | 1,165 | 1,173 | 1,152 | 1,165 | 20,000 | 1,165 |
| 2025-04-23 | 1,161 | 1,161 | 1,148 | 1,160 | 11,100 | 1,160 |
| 2025-04-22 | 1,139 | 1,154 | 1,138 | 1,145 | 7,700 | 1,145 |
| 2025-04-21 | 1,158 | 1,168 | 1,150 | 1,150 | 16,600 | 1,150 |
| 2025-04-18 | 1,130 | 1,160 | 1,129 | 1,159 | 19,500 | 1,159 |
| 2025-04-17 | 1,113 | 1,125 | 1,104 | 1,120 | 17,200 | 1,120 |
| 2025-04-16 | 1,113 | 1,137 | 1,109 | 1,114 | 22,500 | 1,114 |
| 2025-04-15 | 1,108 | 1,119 | 1,097 | 1,105 | 12,900 | 1,105 |
| 2025-04-14 | 1,106 | 1,118 | 1,100 | 1,106 | 19,600 | 1,106 |
| 2025-04-11 | 1,053 | 1,090 | 1,040 | 1,090 | 33,700 | 1,090 |
| 2025-04-10 | 1,130 | 1,130 | 1,085 | 1,094 | 40,300 | 1,094 |
| 2025-04-09 | 1,045 | 1,060 | 1,020 | 1,040 | 37,000 | 1,040 |
| 2025-04-08 | 1,040 | 1,080 | 1,037 | 1,074 | 40,900 | 1,074 |
| 2025-04-07 | 976 | 1,005 | 968 | 988 | 69,000 | 988 |
| 2025-04-04 | 1,114 | 1,120 | 1,031 | 1,066 | 114,300 | 1,066 |
| 2025-04-03 | 1,128 | 1,163 | 1,121 | 1,144 | 51,800 | 1,144 |
| 2025-04-02 | 1,205 | 1,205 | 1,183 | 1,185 | 17,200 | 1,185 |
| 2025-04-01 | 1,206 | 1,214 | 1,195 | 1,201 | 35,400 | 1,201 |
| 2025-03-31 | 1,215 | 1,215 | 1,172 | 1,198 | 64,300 | 1,198 |
| 2025-03-28 | 1,233 | 1,259 | 1,231 | 1,237 | 28,800 | 1,237 |
| 2025-03-27 | 1,254 | 1,260 | 1,243 | 1,251 | 22,200 | 1,251 |
| 2025-03-26 | 1,266 | 1,270 | 1,258 | 1,260 | 21,000 | 1,260 |
| 2025-03-25 | 1,287 | 1,287 | 1,262 | 1,263 | 37,300 | 1,263 |
| 2025-03-24 | 1,280 | 1,296 | 1,270 | 1,288 | 33,800 | 1,288 |
| 2025-03-21 | 1,280 | 1,290 | 1,267 | 1,267 | 39,600 | 1,267 |
| 2025-03-19 | 1,260 | 1,291 | 1,257 | 1,285 | 69,300 | 1,285 |
| 2025-03-18 | 1,259 | 1,259 | 1,242 | 1,247 | 29,200 | 1,247 |
| 2025-03-17 | 1,241 | 1,261 | 1,241 | 1,246 | 49,400 | 1,246 |
| 2025-03-14 | 1,200 | 1,238 | 1,187 | 1,230 | 31,100 | 1,230 |
| 2025-03-13 | 1,232 | 1,234 | 1,206 | 1,206 | 25,100 | 1,206 |
| 2025-03-12 | 1,211 | 1,230 | 1,205 | 1,228 | 21,800 | 1,228 |
| 2025-03-11 | 1,199 | 1,213 | 1,172 | 1,213 | 52,800 | 1,213 |
| 2025-03-10 | 1,237 | 1,245 | 1,206 | 1,215 | 54,800 | 1,215 |
| 2025-03-07 | 1,197 | 1,240 | 1,190 | 1,213 | 78,900 | 1,213 |
| 2025-03-06 | 1,176 | 1,186 | 1,170 | 1,172 | 10,100 | 1,172 |
| 2025-03-05 | 1,156 | 1,171 | 1,153 | 1,171 | 6,800 | 1,171 |
| 2025-03-04 | 1,188 | 1,188 | 1,156 | 1,162 | 16,900 | 1,162 |
| 2025-03-03 | 1,177 | 1,188 | 1,169 | 1,188 | 8,200 | 1,188 |
| 2025-02-28 | 1,155 | 1,184 | 1,150 | 1,167 | 31,100 | 1,167 |
| 2025-02-27 | 1,189 | 1,189 | 1,177 | 1,181 | 11,400 | 1,181 |
| 2025-02-26 | 1,180 | 1,193 | 1,160 | 1,193 | 22,300 | 1,193 |
| 2025-02-25 | 1,188 | 1,193 | 1,171 | 1,171 | 31,600 | 1,171 |
| 2025-02-21 | 1,215 | 1,215 | 1,192 | 1,205 | 19,100 | 1,205 |
| 2025-02-20 | 1,235 | 1,249 | 1,216 | 1,227 | 41,100 | 1,227 |
| 2025-02-19 | 1,195 | 1,240 | 1,195 | 1,235 | 67,300 | 1,235 |
| 2025-02-18 | 1,210 | 1,225 | 1,200 | 1,207 | 34,500 | 1,207 |
| 2025-02-17 | 1,192 | 1,235 | 1,182 | 1,197 | 106,300 | 1,197 |
| 2025-02-14 | 1,164 | 1,164 | 1,125 | 1,132 | 39,300 | 1,132 |
| 2025-02-13 | 1,172 | 1,175 | 1,147 | 1,167 | 25,900 | 1,167 |
| 2025-02-12 | 1,160 | 1,174 | 1,148 | 1,174 | 21,500 | 1,174 |
| 2025-02-10 | 1,181 | 1,181 | 1,146 | 1,155 | 29,500 | 1,155 |
| 2025-02-07 | 1,205 | 1,207 | 1,181 | 1,181 | 13,900 | 1,181 |
| 2025-02-06 | 1,202 | 1,209 | 1,187 | 1,205 | 20,000 | 1,205 |
| 2025-02-05 | 1,186 | 1,204 | 1,178 | 1,197 | 10,300 | 1,197 |
| 2025-02-04 | 1,170 | 1,190 | 1,163 | 1,178 | 21,900 | 1,178 |
| 2025-02-03 | 1,157 | 1,181 | 1,146 | 1,165 | 23,400 | 1,165 |
| 2025-01-31 | 1,207 | 1,209 | 1,175 | 1,175 | 19,900 | 1,175 |
| 2025-01-30 | 1,218 | 1,224 | 1,195 | 1,195 | 44,000 | 1,195 |
| 2025-01-29 | 1,178 | 1,205 | 1,178 | 1,194 | 28,500 | 1,194 |
| 2025-01-28 | 1,194 | 1,194 | 1,155 | 1,167 | 32,300 | 1,167 |
| 2025-01-27 | 1,175 | 1,203 | 1,175 | 1,201 | 44,000 | 1,201 |
| 2025-01-24 | 1,163 | 1,184 | 1,160 | 1,175 | 26,900 | 1,175 |
| 2025-01-23 | 1,182 | 1,182 | 1,156 | 1,158 | 17,300 | 1,158 |
| 2025-01-22 | 1,130 | 1,188 | 1,130 | 1,172 | 46,400 | 1,172 |
| 2025-01-21 | 1,138 | 1,145 | 1,130 | 1,135 | 14,400 | 1,135 |
| 2025-01-20 | 1,152 | 1,152 | 1,137 | 1,138 | 9,600 | 1,138 |
| 2025-01-17 | 1,140 | 1,152 | 1,120 | 1,152 | 14,000 | 1,152 |
| 2025-01-16 | 1,166 | 1,166 | 1,137 | 1,142 | 15,900 | 1,142 |
| 2025-01-15 | 1,134 | 1,180 | 1,134 | 1,154 | 38,200 | 1,154 |
| 2025-01-14 | 1,144 | 1,159 | 1,122 | 1,125 | 51,400 | 1,125 |
| 2025-01-10 | 1,168 | 1,185 | 1,154 | 1,160 | 18,600 | 1,160 |
| 2025-01-09 | 1,162 | 1,168 | 1,144 | 1,168 | 34,800 | 1,168 |
| 2025-01-08 | 1,180 | 1,180 | 1,162 | 1,162 | 26,000 | 1,162 |
| 2025-01-07 | 1,194 | 1,194 | 1,150 | 1,188 | 57,600 | 1,188 |
| 2025-01-06 | 1,170 | 1,227 | 1,115 | 1,181 | 168,000 | 1,181 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株