2914 JT 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
2024-12-064,2204,2324,2024,2133,337,4004,213
2024-12-054,2114,2224,2024,2132,896,3004,213
2024-12-044,2444,2524,2014,2014,115,0004,201
2024-12-034,2324,2524,2284,2314,114,3004,231
2024-12-024,2174,2394,1954,2214,187,0004,221
2024-11-294,2384,2504,2154,2193,484,3004,219
2024-11-284,2304,2584,2244,2582,422,9004,258
2024-11-274,2694,2844,2304,2433,322,4004,243
2024-11-264,2404,2534,2114,2533,205,1004,253
2024-11-254,2604,2784,2474,2474,425,7004,247
2024-11-224,2104,2734,2064,2363,834,6004,236
2024-11-214,2024,2174,1974,2042,032,7004,204
2024-11-204,2034,2254,1914,1992,016,7004,199
2024-11-194,1914,2094,1824,2001,644,2004,200
2024-11-184,1704,1864,1564,1731,748,0004,173
2024-11-154,1754,2004,1714,1901,890,7004,190
2024-11-144,1844,1984,1654,1662,287,8004,166
2024-11-134,2104,2234,1654,1712,794,9004,171
2024-11-124,2174,2304,1974,2052,347,6004,205
2024-11-114,1954,2364,1954,2102,090,5004,210
2024-11-084,2214,2434,2074,2093,133,0004,209
2024-11-074,1634,2294,1554,2244,464,7004,224
2024-11-064,1174,1764,1164,1393,501,5004,139
2024-11-054,1314,1454,1094,1223,080,8004,122
2024-11-014,1514,1744,1054,1259,334,9004,125
2024-10-314,2654,2934,2534,2815,008,5004,281
2024-10-304,2154,2824,2134,2607,312,3004,260
2024-10-294,1424,2234,1424,2234,046,4004,223
2024-10-284,0804,1574,0674,1333,897,6004,133
2024-10-254,1304,1434,0844,0893,172,8004,089
2024-10-244,1004,1484,0974,1443,398,7004,144
2024-10-234,1044,1594,1034,1304,811,6004,130
2024-10-224,1054,1414,0524,0896,008,0004,089
2024-10-214,1944,1964,0254,09414,756,4004,094
2024-10-184,2904,2904,2464,2502,869,0004,250
2024-10-174,2604,2954,2584,2812,765,5004,281
2024-10-164,2634,3174,2464,2593,431,4004,259
2024-10-154,3474,3534,2824,2834,110,2004,283
2024-10-114,3574,3624,3204,3203,856,9004,320
2024-10-104,3404,3924,3334,3664,782,9004,366
2024-10-094,3194,3284,2944,3112,206,4004,311
2024-10-084,3194,3204,2864,2883,317,4004,288
2024-10-074,3304,3514,2934,3334,273,7004,333
2024-10-044,2374,2844,2344,2813,836,6004,281
2024-10-034,2684,2944,2324,2474,156,7004,247
2024-10-024,2294,2544,1904,2074,243,7004,207
2024-10-014,2204,2604,2034,2413,915,6004,241
2024-09-304,1304,2294,1304,1798,439,9004,179
2024-09-274,2824,3144,2384,3145,747,0004,314
2024-09-264,1564,2244,1394,2245,283,9004,224
2024-09-254,1704,1784,1254,1262,767,0004,126
2024-09-244,1324,1874,1234,1703,754,6004,170
2024-09-204,1344,1414,0844,0944,247,8004,094
2024-09-194,1004,1354,0914,0933,402,0004,093
2024-09-184,0714,0874,0204,0552,641,1004,055
2024-09-174,1004,1104,0154,0703,606,6004,070
2024-09-134,1364,1364,0834,0943,173,9004,094
2024-09-124,1604,1694,1054,1293,393,3004,129
2024-09-114,1674,1814,0704,0993,994,4004,099
2024-09-104,2124,2484,1964,2073,330,4004,207
2024-09-094,1004,2064,1004,2063,483,8004,206
2024-09-064,1954,2104,1474,1732,841,5004,173
2024-09-054,1014,2134,1014,1903,429,2004,190
2024-09-044,1504,1884,1384,1573,826,4004,157
2024-09-034,2014,2284,1904,2041,802,6004,204
2024-09-024,2234,2314,1754,1902,151,5004,190
2024-08-304,2024,2204,1904,2034,385,0004,203
2024-08-294,1994,2184,1854,2142,592,6004,214
2024-08-284,1704,2034,1644,1992,508,2004,199
2024-08-274,1534,1704,1484,1702,274,1004,170
2024-08-264,1854,1884,1254,1543,355,0004,154
2024-08-234,1974,2384,1874,2184,125,1004,218
2024-08-224,1594,2154,1404,1654,573,5004,165
2024-08-214,0704,1074,0554,1073,213,9004,107
2024-08-204,1314,1474,0894,1213,794,3004,121
2024-08-194,1534,1674,1144,1173,520,6004,117
2024-08-164,2114,2184,1184,1885,082,0004,188
2024-08-154,1104,1644,1034,1413,619,7004,141
2024-08-144,0224,0954,0014,0844,952,6004,084
2024-08-133,9123,9753,9123,9754,407,7003,975
2024-08-093,9633,9713,8563,9206,522,9003,920
2024-08-083,8973,9823,8803,9325,434,1003,932
2024-08-073,7684,0323,7103,95711,758,9003,957
2024-08-063,8003,9283,7063,76817,616,0003,768
2024-08-053,6823,7893,4533,45420,454,3003,454
2024-08-024,0364,1874,0344,1538,140,0004,153
2024-08-014,3704,3724,2204,2466,913,6004,246
2024-07-314,3904,4354,3544,4343,406,8004,434
2024-07-304,4074,4174,3674,3982,428,4004,398
2024-07-294,3754,4314,3664,4163,455,7004,416
2024-07-264,3554,3774,3084,3294,289,5004,329
2024-07-254,3924,4054,3524,3605,201,6004,360
2024-07-244,4964,4984,4264,4353,596,7004,435
2024-07-234,4684,4954,4534,4914,197,7004,491
2024-07-224,4504,4704,4314,4683,957,0004,468
2024-07-194,4364,4504,4004,4502,779,2004,450
2024-07-184,3744,4444,3744,4333,482,5004,433
2024-07-174,4004,4074,3874,4002,543,1004,400
2024-07-164,3694,3994,3574,3742,896,2004,374
2024-07-124,4124,4194,3694,3705,054,7004,370
2024-07-114,4584,4704,4314,4393,424,1004,439
2024-07-104,4094,4534,4064,4504,467,4004,450
2024-07-094,3704,4244,3674,4093,793,7004,409
2024-07-084,4004,4264,3504,4024,529,8004,402
2024-07-054,4514,4744,4134,4184,298,9004,418
2024-07-044,4854,4894,4444,4764,943,3004,476
2024-07-034,4404,4934,4344,4875,838,5004,487
2024-07-024,4054,4444,3974,4324,596,9004,432
2024-07-014,3654,4164,3544,4156,646,8004,415
2024-06-284,3904,4174,3354,3487,436,9004,348
2024-06-274,3904,4104,3354,37013,709,4004,370
2024-06-264,4994,5104,4574,5029,804,2004,502
2024-06-254,4474,4974,4434,4915,644,8004,491
2024-06-244,4204,4464,4004,4384,581,9004,438
2024-06-214,3994,4504,3974,4165,647,0004,416
2024-06-204,3854,4144,3634,3894,376,4004,389
2024-06-194,4774,4964,4014,4104,957,5004,410
2024-06-184,4934,5104,4754,4843,287,3004,484
2024-06-174,5244,5254,4804,4814,422,2004,481
2024-06-144,4924,5374,4724,5245,215,9004,524
2024-06-134,5374,5484,4954,4964,495,9004,496
2024-06-124,5804,5834,5314,5375,617,1004,537
2024-06-114,5954,6224,5714,5715,407,8004,571
2024-06-104,5614,6004,5614,5714,179,6004,571
2024-06-074,5364,5754,5294,5613,404,5004,561
2024-06-064,5614,5654,5054,5294,979,3004,529
2024-06-054,5544,5694,5284,5504,987,2004,550
2024-06-044,5404,5874,5264,5706,556,8004,570
2024-06-034,4734,5354,4654,5337,252,4004,533
2024-05-314,4184,4534,4164,4525,464,5004,452
2024-05-304,3904,4144,3584,4134,351,3004,413
2024-05-294,4164,4434,4064,4113,176,1004,411
2024-05-284,4524,4544,4174,4284,165,3004,428
2024-05-274,4574,4644,4434,4522,823,3004,452
2024-05-244,4124,4624,4044,4562,919,7004,456
2024-05-234,4304,4564,4124,4462,790,6004,446
2024-05-224,4634,4634,4284,4304,051,6004,430
2024-05-214,4544,4894,4484,4563,461,0004,456
2024-05-204,4134,4624,4064,4514,890,7004,451
2024-05-174,3924,4114,3794,4112,972,9004,411
2024-05-164,4104,4104,3634,4024,290,5004,402
2024-05-154,3624,4044,3574,3953,925,3004,395
2024-05-144,3744,3884,3104,3495,772,0004,349
2024-05-134,4174,4184,3594,3755,655,7004,375
2024-05-104,3504,5054,3494,41010,616,1004,410
2024-05-094,2894,3454,2824,3425,704,2004,342
2024-05-084,3054,3284,2754,2754,684,0004,275
2024-05-074,3214,3274,2864,3084,835,8004,308
2024-05-024,2644,3044,2564,3034,345,7004,303
2024-05-014,2484,2774,2374,2644,587,0004,264
2024-04-304,2004,2454,1984,2455,996,4004,245
2024-04-264,1504,1814,1304,1773,943,1004,177
2024-04-254,1914,1994,1534,1563,963,1004,156
2024-04-244,1784,2004,1674,2005,111,7004,200
2024-04-234,1704,2084,1624,1754,972,4004,175
2024-04-224,1114,1534,1034,1494,168,0004,149
2024-04-194,0584,0824,0214,0724,787,4004,072
2024-04-184,0584,0904,0154,0753,807,0004,075
2024-04-174,1114,1154,0664,0674,310,0004,067
2024-04-164,1684,1694,0934,1006,472,1004,100
2024-04-154,1574,1804,1424,1803,533,6004,180
2024-04-124,1414,1694,1264,1684,136,7004,168
2024-04-114,1204,1364,0994,1293,059,7004,129
2024-04-104,1354,1364,1214,1232,653,4004,123
2024-04-094,1154,1374,1084,1353,490,5004,135
2024-04-084,1094,1304,0944,0993,950,7004,099
2024-04-054,1294,1394,0884,0984,982,7004,098
2024-04-044,1424,1624,1284,1404,968,9004,140
2024-04-034,1004,1244,0454,1127,950,2004,112
2024-04-024,1054,1594,0894,1528,841,8004,152
2024-04-014,0794,1304,0614,0807,119,2004,080
2024-03-294,0494,0684,0324,0544,673,0004,054
2024-03-283,9954,0623,9814,0287,347,8004,028
2024-03-273,9784,0153,9683,9987,606,1003,998
2024-03-263,9713,9773,9643,9693,610,5003,969
2024-03-253,9783,9883,9633,9713,870,4003,971
2024-03-223,9703,9843,9573,9784,879,0003,978
2024-03-213,9703,9703,9483,9584,888,3003,958
2024-03-193,9003,9503,8923,9505,209,2003,950
2024-03-183,8673,9083,8603,9014,913,9003,901
2024-03-153,8603,8793,8473,8476,375,5003,847
2024-03-143,8293,8693,8213,8693,261,8003,869
2024-03-133,8473,8683,8253,8384,347,0003,838
2024-03-123,8063,8303,7963,8305,263,3003,830
2024-03-113,8473,8483,7953,8247,305,1003,824
2024-03-083,8503,8733,8423,8645,325,3003,864
2024-03-073,8793,8903,8523,8595,031,9003,859
2024-03-063,8763,8883,8643,8704,546,3003,870
2024-03-053,8413,8793,8403,8723,981,0003,872
2024-03-043,8783,8823,8373,8386,779,2003,838
2024-03-013,8863,8993,8783,8794,266,2003,879
2024-02-293,8843,9013,8743,8924,444,7003,892
2024-02-283,9153,9223,8663,8867,802,0003,886
2024-02-273,9233,9423,9153,9224,013,8003,922
2024-02-263,9523,9633,9263,9395,092,1003,939
2024-02-223,9333,9553,9233,9556,605,7003,955
2024-02-213,9053,9253,9053,9154,072,6003,915
2024-02-203,9183,9343,9023,9053,816,3003,905
2024-02-193,8883,9123,8843,9124,357,0003,912
2024-02-163,8843,9083,8763,8766,207,3003,876
2024-02-153,9483,9483,8713,8807,374,2003,880
2024-02-143,9463,9563,8673,90914,648,0003,909
2024-02-133,9704,0283,9634,02810,403,3004,028
2024-02-093,9213,9563,9043,9385,889,0003,938
2024-02-083,9303,9333,9013,9195,056,4003,919
2024-02-073,9343,9393,9043,9394,399,2003,939
2024-02-063,9173,9693,9163,9346,186,9003,934
2024-02-053,9203,9243,8863,9235,155,4003,923
2024-02-023,9113,9153,8723,9065,510,7003,906
2024-02-013,8753,9123,8653,9035,762,8003,903
2024-01-313,8283,8953,8183,8959,430,2003,895
2024-01-303,8143,8353,8063,8325,113,9003,832
2024-01-293,7913,8133,7863,8104,956,1003,810
2024-01-263,8093,8103,7623,7656,898,5003,765
2024-01-253,8153,8253,8013,8114,512,3003,811
2024-01-243,8143,8403,8043,8125,549,1003,812
2024-01-233,8003,8373,7953,8147,029,5003,814
2024-01-223,7973,8053,7813,8015,466,0003,801
2024-01-193,8453,8453,7863,7958,945,2003,795
2024-01-183,8213,8553,8193,8405,291,1003,840
2024-01-173,8393,8813,8103,81611,330,2003,816
2024-01-163,8303,8353,8013,8266,118,2003,826
2024-01-153,7903,8283,7873,8289,817,7003,828
2024-01-123,8073,8073,7663,7858,150,1003,785
2024-01-113,8143,8283,7903,7957,185,1003,795
2024-01-103,7683,8143,7683,80012,703,4003,800
2024-01-093,7763,7923,7433,7587,872,4003,758
2024-01-053,7133,7573,7123,75711,938,2003,757
2024-01-043,6453,7103,6293,70913,498,5003,709

分割・併合履歴 : [2012-06-27]1株→200株 [2006-03-28]1株→5株