2914 JT 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 | 5,693 | 5,791 | 5,677 | 5,778 | 3,859,800 | 5,778 |
| 2026-02-02 | 5,723 | 5,745 | 5,668 | 5,694 | 4,156,900 | 5,694 |
| 2026-01-30 | 5,577 | 5,587 | 5,534 | 5,581 | 2,585,700 | 5,581 |
| 2026-01-29 | 5,502 | 5,559 | 5,451 | 5,559 | 3,521,600 | 5,559 |
| 2026-01-28 | 5,551 | 5,566 | 5,510 | 5,511 | 3,654,900 | 5,511 |
| 2026-01-27 | 5,585 | 5,592 | 5,546 | 5,574 | 2,417,400 | 5,574 |
| 2026-01-26 | 5,638 | 5,645 | 5,562 | 5,585 | 4,407,200 | 5,585 |
| 2026-01-23 | 5,683 | 5,690 | 5,640 | 5,648 | 3,519,100 | 5,648 |
| 2026-01-22 | 5,747 | 5,749 | 5,669 | 5,681 | 3,398,300 | 5,681 |
| 2026-01-21 | 5,802 | 5,805 | 5,737 | 5,742 | 3,971,600 | 5,742 |
| 2026-01-20 | 5,782 | 5,830 | 5,736 | 5,821 | 3,983,700 | 5,821 |
| 2026-01-19 | 5,790 | 5,811 | 5,772 | 5,783 | 2,949,500 | 5,783 |
| 2026-01-16 | 5,801 | 5,809 | 5,761 | 5,800 | 3,161,600 | 5,800 |
| 2026-01-15 | 5,810 | 5,868 | 5,809 | 5,830 | 4,202,700 | 5,830 |
| 2026-01-14 | 5,804 | 5,844 | 5,794 | 5,825 | 4,683,300 | 5,825 |
| 2026-01-13 | 5,800 | 5,817 | 5,761 | 5,793 | 5,416,700 | 5,793 |
| 2026-01-09 | 5,693 | 5,777 | 5,685 | 5,777 | 4,198,200 | 5,777 |
| 2026-01-08 | 5,700 | 5,749 | 5,656 | 5,730 | 5,815,300 | 5,730 |
| 2026-01-07 | 5,602 | 5,638 | 5,575 | 5,606 | 4,337,800 | 5,606 |
| 2026-01-06 | 5,635 | 5,664 | 5,569 | 5,647 | 5,405,000 | 5,647 |
| 2026-01-05 | 5,639 | 5,666 | 5,596 | 5,636 | 5,950,500 | 5,636 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株