2488 JTP(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	888	894	880	881	22,600	881
2023-12-28	870	887	863	887	14,900	887
2023-12-27	834	876	834	870	59,700	870
2023-12-26	849	853	838	838	75,600	838
2023-12-25	864	864	846	846	20,800	846
2023-12-22	853	860	852	857	19,900	857
2023-12-21	844	859	844	853	20,100	853
2023-12-20	846	855	845	853	37,000	853
2023-12-19	854	856	841	844	21,900	844
2023-12-18	848	855	842	855	19,200	855
2023-12-15	836	849	833	848	31,800	848
2023-12-14	845	857	838	838	23,000	838
2023-12-13	840	855	837	848	26,800	848
2023-12-12	853	865	841	845	42,800	845
2023-12-11	877	877	859	861	36,000	861
2023-12-08	880	880	864	865	33,100	865
2023-12-07	883	887	871	878	30,100	878
2023-12-06	893	908	892	896	21,600	896
2023-12-05	915	916	901	901	27,000	901
2023-12-04	913	926	908	924	29,900	924
2023-12-01	922	923	910	913	17,800	913
2023-11-30	927	933	920	928	20,100	928
2023-11-29	929	932	921	927	13,700	927
2023-11-28	912	933	912	929	18,200	929
2023-11-27	913	926	913	913	20,000	913
2023-11-24	916	927	909	912	40,300	912
2023-11-22	940	940	921	931	11,600	931
2023-11-21	945	945	918	936	24,500	936
2023-11-20	905	940	905	935	43,500	935
2023-11-17	900	911	897	900	11,500	900
2023-11-16	881	918	881	900	17,400	900
2023-11-15	875	925	875	894	36,900	894
2023-11-14	880	889	863	868	15,100	868
2023-11-13	881	884	875	881	6,600	881
2023-11-10	887	887	876	881	10,100	881
2023-11-09	896	899	890	894	4,100	894
2023-11-08	908	910	889	896	5,100	896
2023-11-07	912	912	897	904	7,300	904
2023-11-06	912	918	905	912	9,500	912
2023-11-02	906	921	906	910	16,800	910
2023-11-01	911	912	900	900	6,000	900
2023-10-31	892	910	889	905	12,300	905
2023-10-30	900	909	883	891	11,900	891
2023-10-27	888	914	888	908	15,200	908
2023-10-26	898	903	887	888	10,500	888
2023-10-25	899	903	888	900	10,200	900
2023-10-24	871	894	853	888	36,900	888
2023-10-23	893	902	870	870	30,700	870
2023-10-20	901	908	888	908	15,300	908
2023-10-19	910	922	903	904	11,000	904
2023-10-18	904	921	904	921	11,600	921
2023-10-17	895	926	895	904	17,300	904
2023-10-16	892	912	885	892	18,100	892
2023-10-13	920	934	900	902	27,000	902
2023-10-12	933	941	925	940	10,400	940
2023-10-11	939	942	927	931	14,200	931
2023-10-10	917	942	916	932	18,500	932
2023-10-06	899	909	890	902	7,100	902
2023-10-05	870	902	870	899	21,900	899
2023-10-04	864	883	862	870	64,600	870
2023-10-03	922	925	885	894	27,600	894
2023-10-02	940	958	922	922	18,600	922
2023-09-29	940	950	930	942	17,400	942
2023-09-28	917	948	917	929	23,900	929
2023-09-27	936	945	932	933	12,400	933
2023-09-26	946	946	924	936	12,600	936
2023-09-25	939	946	934	946	12,400	946
2023-09-22	904	937	903	937	20,800	937
2023-09-21	915	920	906	915	32,100	915
2023-09-20	909	925	909	916	19,400	916
2023-09-19	921	926	910	917	17,800	917
2023-09-15	932	934	922	923	21,800	923
2023-09-14	932	943	929	932	6,700	932
2023-09-13	940	948	928	931	29,900	931
2023-09-12	927	950	927	935	22,300	935
2023-09-11	943	947	922	926	36,600	926
2023-09-08	964	964	940	943	25,900	943
2023-09-07	981	981	949	957	27,000	957
2023-09-06	951	974	950	974	39,600	974
2023-09-05	945	956	941	950	21,700	950
2023-09-04	953	965	945	945	18,100	945
2023-09-01	953	958	943	958	31,000	958
2023-08-31	944	962	941	960	23,700	960
2023-08-30	956	960	943	943	24,600	943
2023-08-29	963	978	950	950	41,400	950
2023-08-28	970	975	947	953	61,500	953
2023-08-25	958	977	954	969	61,400	969
2023-08-24	977	993	953	971	212,600	971
2023-08-23	953	961	939	959	32,800	959
2023-08-22	939	959	932	952	76,600	952
2023-08-21	894	939	894	939	33,400	939
2023-08-18	884	905	877	905	41,400	905
2023-08-17	875	898	875	898	48,600	898
2023-08-16	870	891	869	884	37,900	884
2023-08-15	882	890	865	885	89,300	885
2023-08-14	899	913	895	895	48,600	895
2023-08-10	906	913	895	896	68,900	896
2023-08-09	916	922	906	912	50,700	912
2023-08-08	934	937	917	917	36,200	917
2023-08-07	928	937	915	930	38,900	930
2023-08-04	922	935	916	930	51,100	930
2023-08-03	934	938	927	928	49,200	928
2023-08-02	945	953	940	941	31,300	941
2023-08-01	957	962	947	953	41,800	953
2023-07-31	940	963	940	951	78,200	951
2023-07-28	944	948	929	939	114,600	939
2023-07-27	957	962	952	953	31,300	953
2023-07-26	952	965	943	958	53,200	958
2023-07-25	961	966	950	958	49,900	958
2023-07-24	978	984	957	966	60,800	966
2023-07-21	982	983	964	972	68,800	972
2023-07-20	988	993	976	992	36,800	992
2023-07-19	977	1,003	977	989	77,600	989
2023-07-18	1,006	1,006	967	972	111,500	972
2023-07-14	990	1,005	984	995	122,500	995
2023-07-13	946	983	937	977	90,000	977
2023-07-12	955	971	945	946	89,000	946
2023-07-11	970	980	951	955	99,700	955
2023-07-10	965	977	955	977	72,800	977
2023-07-07	946	975	946	958	91,000	958
2023-07-06	982	985	961	961	161,300	961
2023-07-05	1,007	1,009	991	997	87,400	997
2023-07-04	1,000	1,017	990	1,011	91,200	1,011
2023-07-03	1,028	1,030	1,000	1,005	144,500	1,005
2023-06-30	993	1,020	980	1,020	120,900	1,020
2023-06-29	995	1,017	982	997	162,900	997
2023-06-28	977	1,000	966	987	132,600	987
2023-06-27	985	985	959	973	163,900	973
2023-06-26	997	1,008	985	985	167,100	985
2023-06-23	1,044	1,048	993	1,016	194,800	1,016
2023-06-22	1,040	1,065	1,026	1,031	245,700	1,031
2023-06-21	1,079	1,120	1,059	1,060	336,700	1,060
2023-06-20	1,121	1,126	1,089	1,103	293,500	1,103
2023-06-19	1,099	1,114	1,058	1,114	477,800	1,114
2023-06-16	1,008	1,049	1,003	1,049	277,400	1,049
2023-06-15	1,003	1,027	985	1,008	311,400	1,008
2023-06-14	1,045	1,078	1,006	1,021	586,200	1,021
2023-06-13	1,149	1,231	1,040	1,048	2,667,500	1,048
2023-06-12	1,076	1,185	1,057	1,140	1,598,200	1,140
2023-06-09	1,087	1,091	1,037	1,050	385,800	1,050
2023-06-08	1,165	1,166	1,032	1,060	1,543,500	1,060
2023-06-07	1,233	1,258	1,115	1,186	2,757,500	1,186
2023-06-06	1,102	1,309	1,101	1,187	5,944,300	1,187
2023-06-05	951	1,026	926	1,026	1,518,000	1,026
2023-06-02	840	877	838	876	84,800	876
2023-06-01	838	838	818	825	62,300	825
2023-05-31	843	859	828	845	70,400	845
2023-05-30	866	866	836	849	163,400	849
2023-05-29	812	870	803	868	291,100	868
2023-05-26	829	829	802	805	40,900	805
2023-05-25	814	827	806	823	46,000	823
2023-05-24	819	819	802	803	32,300	803
2023-05-23	824	840	812	822	28,300	822
2023-05-22	824	837	821	823	18,000	823
2023-05-19	800	832	795	832	68,400	832
2023-05-18	825	830	803	805	67,100	805
2023-05-17	828	837	820	821	67,400	821
2023-05-16	830	858	817	829	78,900	829
2023-05-15	890	900	812	828	238,500	828
2023-05-12	903	903	876	891	64,800	891
2023-05-11	907	917	902	902	23,000	902
2023-05-10	926	928	896	912	43,600	912
2023-05-09	920	939	914	918	65,200	918
2023-05-08	900	925	900	923	64,300	923
2023-05-02	908	913	895	900	36,500	900
2023-05-01	906	917	900	917	24,200	917
2023-04-28	918	918	895	911	32,700	911
2023-04-27	902	916	893	903	30,800	903
2023-04-26	900	925	884	910	110,500	910
2023-04-25	901	955	893	909	325,100	909
2023-04-24	863	903	863	900	57,200	900
2023-04-21	875	892	857	860	117,800	860
2023-04-20	882	890	871	874	28,000	874
2023-04-19	900	900	882	882	30,700	882
2023-04-18	880	903	879	900	59,500	900
2023-04-17	895	896	871	885	68,900	885
2023-04-14	924	928	894	894	85,700	894
2023-04-13	917	924	902	917	74,700	917
2023-04-12	899	938	888	932	207,000	932
2023-04-11	900	906	877	899	88,100	899
2023-04-10	896	913	876	885	155,300	885
2023-04-07	858	904	845	893	212,800	893
2023-04-06	862	867	838	843	125,400	843
2023-04-05	928	940	866	871	236,400	871
2023-04-04	955	961	919	919	157,300	919
2023-04-03	965	997	937	943	226,100	943
2023-03-31	1,051	1,054	975	980	227,600	980
2023-03-30	995	1,100	995	1,044	365,500	1,044
2023-03-29	984	1,025	956	995	332,800	995
2023-03-28	1,061	1,150	995	999	506,300	999
2023-03-27	997	1,133	981	1,068	561,100	1,068
2023-03-24	1,074	1,115	992	1,024	536,800	1,024
2023-03-23	919	1,076	915	1,041	891,600	1,041
2023-03-22	926	1,001	904	979	1,075,400	979
2023-03-20	850	970	844	851	552,800	851
2023-03-17	811	829	787	821	78,200	821
2023-03-16	755	837	754	788	145,800	788
2023-03-15	742	887	742	770	594,300	770
2023-03-14	748	748	740	740	17,900	740
2023-03-13	760	760	745	747	21,200	747
2023-03-10	760	763	754	760	10,400	760
2023-03-09	772	772	761	762	8,600	762
2023-03-08	761	769	753	769	23,700	769
2023-03-07	754	763	750	763	13,300	763
2023-03-06	754	756	752	752	9,600	752
2023-03-03	759	759	749	753	15,400	753
2023-03-02	761	765	750	758	14,000	758
2023-03-01	762	763	748	762	9,600	762
2023-02-28	757	769	749	759	19,800	759
2023-02-27	765	766	751	762	13,800	762
2023-02-24	764	765	758	765	11,500	765
2023-02-22	764	764	750	753	9,900	753
2023-02-21	765	769	758	764	10,900	764
2023-02-20	751	765	746	761	4,900	761
2023-02-17	748	751	744	750	6,500	750
2023-02-16	745	753	743	743	5,900	743
2023-02-15	752	752	744	745	6,800	745
2023-02-14	752	760	749	750	12,800	750
2023-02-13	768	768	749	750	20,700	750
2023-02-10	775	775	762	762	6,600	762
2023-02-09	760	777	759	777	9,200	777
2023-02-08	754	766	754	760	10,900	760
2023-02-07	756	756	748	752	4,100	752
2023-02-06	750	755	749	753	4,800	753
2023-02-03	748	753	748	748	3,500	748
2023-02-02	747	751	747	748	800	748
2023-02-01	752	753	748	751	3,700	751
2023-01-31	748	752	746	752	4,200	752
2023-01-30	754	754	749	754	3,700	754
2023-01-27	753	753	748	752	6,500	752
2023-01-26	752	753	745	753	2,700	753
2023-01-25	749	752	742	748	16,500	748
2023-01-24	740	743	737	743	7,100	743
2023-01-23	734	735	729	732	6,500	732
2023-01-20	722	735	722	734	3,100	734
2023-01-19	730	731	722	726	5,200	726
2023-01-18	725	730	715	730	13,800	730
2023-01-17	728	729	725	725	3,600	725
2023-01-16	732	738	723	725	6,800	725
2023-01-13	742	742	731	732	3,100	732
2023-01-12	738	742	731	742	6,000	742
2023-01-11	737	742	725	735	7,300	735
2023-01-10	735	739	734	736	4,000	736
2023-01-06	730	740	725	735	7,200	735
2023-01-05	735	744	726	735	5,200	735
2023-01-04	745	745	734	735	4,600	735

分割・併合履歴： [2013-03-27]1株→100株 [2007-07-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31