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
2024-06-214,3994,4504,3974,4165,647,0004,416
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