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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,355 | 4,377 | 4,308 | 4,329 | 4,289,500 | 4,329 |
| 2024-07-25 | 4,392 | 4,405 | 4,352 | 4,360 | 5,201,600 | 4,360 |
| 2024-07-24 | 4,496 | 4,498 | 4,426 | 4,435 | 3,596,700 | 4,435 |
| 2024-07-23 | 4,468 | 4,495 | 4,453 | 4,491 | 4,197,700 | 4,491 |
| 2024-07-22 | 4,450 | 4,470 | 4,431 | 4,468 | 3,957,000 | 4,468 |
| 2024-07-19 | 4,436 | 4,450 | 4,400 | 4,450 | 2,779,200 | 4,450 |
| 2024-07-18 | 4,374 | 4,444 | 4,374 | 4,433 | 3,482,500 | 4,433 |
| 2024-07-17 | 4,400 | 4,407 | 4,387 | 4,400 | 2,543,100 | 4,400 |
| 2024-07-16 | 4,369 | 4,399 | 4,357 | 4,374 | 2,896,200 | 4,374 |
| 2024-07-12 | 4,412 | 4,419 | 4,369 | 4,370 | 5,054,700 | 4,370 |
| 2024-07-11 | 4,458 | 4,470 | 4,431 | 4,439 | 3,424,100 | 4,439 |
| 2024-07-10 | 4,409 | 4,453 | 4,406 | 4,450 | 4,467,400 | 4,450 |
| 2024-07-09 | 4,370 | 4,424 | 4,367 | 4,409 | 3,793,700 | 4,409 |
| 2024-07-08 | 4,400 | 4,426 | 4,350 | 4,402 | 4,529,800 | 4,402 |
| 2024-07-05 | 4,451 | 4,474 | 4,413 | 4,418 | 4,298,900 | 4,418 |
| 2024-07-04 | 4,485 | 4,489 | 4,444 | 4,476 | 4,943,300 | 4,476 |
| 2024-07-03 | 4,440 | 4,493 | 4,434 | 4,487 | 5,838,500 | 4,487 |
| 2024-07-02 | 4,405 | 4,444 | 4,397 | 4,432 | 4,596,900 | 4,432 |
| 2024-07-01 | 4,365 | 4,416 | 4,354 | 4,415 | 6,646,800 | 4,415 |
| 2024-06-28 | 4,390 | 4,417 | 4,335 | 4,348 | 7,436,900 | 4,348 |
| 2024-06-27 | 4,390 | 4,410 | 4,335 | 4,370 | 13,709,400 | 4,370 |
| 2024-06-26 | 4,499 | 4,510 | 4,457 | 4,502 | 9,804,200 | 4,502 |
| 2024-06-25 | 4,447 | 4,497 | 4,443 | 4,491 | 5,644,800 | 4,491 |
| 2024-06-24 | 4,420 | 4,446 | 4,400 | 4,438 | 4,581,900 | 4,438 |
| 2024-06-21 | 4,399 | 4,450 | 4,397 | 4,416 | 5,647,000 | 4,416 |
| 2024-06-20 | 4,385 | 4,414 | 4,363 | 4,389 | 4,376,400 | 4,389 |
| 2024-06-19 | 4,477 | 4,496 | 4,401 | 4,410 | 4,957,500 | 4,410 |
| 2024-06-18 | 4,493 | 4,510 | 4,475 | 4,484 | 3,287,300 | 4,484 |
| 2024-06-17 | 4,524 | 4,525 | 4,480 | 4,481 | 4,422,200 | 4,481 |
| 2024-06-14 | 4,492 | 4,537 | 4,472 | 4,524 | 5,215,900 | 4,524 |
| 2024-06-13 | 4,537 | 4,548 | 4,495 | 4,496 | 4,495,900 | 4,496 |
| 2024-06-12 | 4,580 | 4,583 | 4,531 | 4,537 | 5,617,100 | 4,537 |
| 2024-06-11 | 4,595 | 4,622 | 4,571 | 4,571 | 5,407,800 | 4,571 |
| 2024-06-10 | 4,561 | 4,600 | 4,561 | 4,571 | 4,179,600 | 4,571 |
| 2024-06-07 | 4,536 | 4,575 | 4,529 | 4,561 | 3,404,500 | 4,561 |
| 2024-06-06 | 4,561 | 4,565 | 4,505 | 4,529 | 4,979,300 | 4,529 |
| 2024-06-05 | 4,554 | 4,569 | 4,528 | 4,550 | 4,987,200 | 4,550 |
| 2024-06-04 | 4,540 | 4,587 | 4,526 | 4,570 | 6,556,800 | 4,570 |
| 2024-06-03 | 4,473 | 4,535 | 4,465 | 4,533 | 7,252,400 | 4,533 |
| 2024-05-31 | 4,418 | 4,453 | 4,416 | 4,452 | 5,464,500 | 4,452 |
| 2024-05-30 | 4,390 | 4,414 | 4,358 | 4,413 | 4,351,300 | 4,413 |
| 2024-05-29 | 4,416 | 4,443 | 4,406 | 4,411 | 3,176,100 | 4,411 |
| 2024-05-28 | 4,452 | 4,454 | 4,417 | 4,428 | 4,165,300 | 4,428 |
| 2024-05-27 | 4,457 | 4,464 | 4,443 | 4,452 | 2,823,300 | 4,452 |
| 2024-05-24 | 4,412 | 4,462 | 4,404 | 4,456 | 2,919,700 | 4,456 |
| 2024-05-23 | 4,430 | 4,456 | 4,412 | 4,446 | 2,790,600 | 4,446 |
| 2024-05-22 | 4,463 | 4,463 | 4,428 | 4,430 | 4,051,600 | 4,430 |
| 2024-05-21 | 4,454 | 4,489 | 4,448 | 4,456 | 3,461,000 | 4,456 |
| 2024-05-20 | 4,413 | 4,462 | 4,406 | 4,451 | 4,890,700 | 4,451 |
| 2024-05-17 | 4,392 | 4,411 | 4,379 | 4,411 | 2,972,900 | 4,411 |
| 2024-05-16 | 4,410 | 4,410 | 4,363 | 4,402 | 4,290,500 | 4,402 |
| 2024-05-15 | 4,362 | 4,404 | 4,357 | 4,395 | 3,925,300 | 4,395 |
| 2024-05-14 | 4,374 | 4,388 | 4,310 | 4,349 | 5,772,000 | 4,349 |
| 2024-05-13 | 4,417 | 4,418 | 4,359 | 4,375 | 5,655,700 | 4,375 |
| 2024-05-10 | 4,350 | 4,505 | 4,349 | 4,410 | 10,616,100 | 4,410 |
| 2024-05-09 | 4,289 | 4,345 | 4,282 | 4,342 | 5,704,200 | 4,342 |
| 2024-05-08 | 4,305 | 4,328 | 4,275 | 4,275 | 4,684,000 | 4,275 |
| 2024-05-07 | 4,321 | 4,327 | 4,286 | 4,308 | 4,835,800 | 4,308 |
| 2024-05-02 | 4,264 | 4,304 | 4,256 | 4,303 | 4,345,700 | 4,303 |
| 2024-05-01 | 4,248 | 4,277 | 4,237 | 4,264 | 4,587,000 | 4,264 |
| 2024-04-30 | 4,200 | 4,245 | 4,198 | 4,245 | 5,996,400 | 4,245 |
| 2024-04-26 | 4,150 | 4,181 | 4,130 | 4,177 | 3,943,100 | 4,177 |
| 2024-04-25 | 4,191 | 4,199 | 4,153 | 4,156 | 3,963,100 | 4,156 |
| 2024-04-24 | 4,178 | 4,200 | 4,167 | 4,200 | 5,111,700 | 4,200 |
| 2024-04-23 | 4,170 | 4,208 | 4,162 | 4,175 | 4,972,400 | 4,175 |
| 2024-04-22 | 4,111 | 4,153 | 4,103 | 4,149 | 4,168,000 | 4,149 |
| 2024-04-19 | 4,058 | 4,082 | 4,021 | 4,072 | 4,787,400 | 4,072 |
| 2024-04-18 | 4,058 | 4,090 | 4,015 | 4,075 | 3,807,000 | 4,075 |
| 2024-04-17 | 4,111 | 4,115 | 4,066 | 4,067 | 4,310,000 | 4,067 |
| 2024-04-16 | 4,168 | 4,169 | 4,093 | 4,100 | 6,472,100 | 4,100 |
| 2024-04-15 | 4,157 | 4,180 | 4,142 | 4,180 | 3,533,600 | 4,180 |
| 2024-04-12 | 4,141 | 4,169 | 4,126 | 4,168 | 4,136,700 | 4,168 |
| 2024-04-11 | 4,120 | 4,136 | 4,099 | 4,129 | 3,059,700 | 4,129 |
| 2024-04-10 | 4,135 | 4,136 | 4,121 | 4,123 | 2,653,400 | 4,123 |
| 2024-04-09 | 4,115 | 4,137 | 4,108 | 4,135 | 3,490,500 | 4,135 |
| 2024-04-08 | 4,109 | 4,130 | 4,094 | 4,099 | 3,950,700 | 4,099 |
| 2024-04-05 | 4,129 | 4,139 | 4,088 | 4,098 | 4,982,700 | 4,098 |
| 2024-04-04 | 4,142 | 4,162 | 4,128 | 4,140 | 4,968,900 | 4,140 |
| 2024-04-03 | 4,100 | 4,124 | 4,045 | 4,112 | 7,950,200 | 4,112 |
| 2024-04-02 | 4,105 | 4,159 | 4,089 | 4,152 | 8,841,800 | 4,152 |
| 2024-04-01 | 4,079 | 4,130 | 4,061 | 4,080 | 7,119,200 | 4,080 |
| 2024-03-29 | 4,049 | 4,068 | 4,032 | 4,054 | 4,673,000 | 4,054 |
| 2024-03-28 | 3,995 | 4,062 | 3,981 | 4,028 | 7,347,800 | 4,028 |
| 2024-03-27 | 3,978 | 4,015 | 3,968 | 3,998 | 7,606,100 | 3,998 |
| 2024-03-26 | 3,971 | 3,977 | 3,964 | 3,969 | 3,610,500 | 3,969 |
| 2024-03-25 | 3,978 | 3,988 | 3,963 | 3,971 | 3,870,400 | 3,971 |
| 2024-03-22 | 3,970 | 3,984 | 3,957 | 3,978 | 4,879,000 | 3,978 |
| 2024-03-21 | 3,970 | 3,970 | 3,948 | 3,958 | 4,888,300 | 3,958 |
| 2024-03-19 | 3,900 | 3,950 | 3,892 | 3,950 | 5,209,200 | 3,950 |
| 2024-03-18 | 3,867 | 3,908 | 3,860 | 3,901 | 4,913,900 | 3,901 |
| 2024-03-15 | 3,860 | 3,879 | 3,847 | 3,847 | 6,375,500 | 3,847 |
| 2024-03-14 | 3,829 | 3,869 | 3,821 | 3,869 | 3,261,800 | 3,869 |
| 2024-03-13 | 3,847 | 3,868 | 3,825 | 3,838 | 4,347,000 | 3,838 |
| 2024-03-12 | 3,806 | 3,830 | 3,796 | 3,830 | 5,263,300 | 3,830 |
| 2024-03-11 | 3,847 | 3,848 | 3,795 | 3,824 | 7,305,100 | 3,824 |
| 2024-03-08 | 3,850 | 3,873 | 3,842 | 3,864 | 5,325,300 | 3,864 |
| 2024-03-07 | 3,879 | 3,890 | 3,852 | 3,859 | 5,031,900 | 3,859 |
| 2024-03-06 | 3,876 | 3,888 | 3,864 | 3,870 | 4,546,300 | 3,870 |
| 2024-03-05 | 3,841 | 3,879 | 3,840 | 3,872 | 3,981,000 | 3,872 |
| 2024-03-04 | 3,878 | 3,882 | 3,837 | 3,838 | 6,779,200 | 3,838 |
| 2024-03-01 | 3,886 | 3,899 | 3,878 | 3,879 | 4,266,200 | 3,879 |
| 2024-02-29 | 3,884 | 3,901 | 3,874 | 3,892 | 4,444,700 | 3,892 |
| 2024-02-28 | 3,915 | 3,922 | 3,866 | 3,886 | 7,802,000 | 3,886 |
| 2024-02-27 | 3,923 | 3,942 | 3,915 | 3,922 | 4,013,800 | 3,922 |
| 2024-02-26 | 3,952 | 3,963 | 3,926 | 3,939 | 5,092,100 | 3,939 |
| 2024-02-22 | 3,933 | 3,955 | 3,923 | 3,955 | 6,605,700 | 3,955 |
| 2024-02-21 | 3,905 | 3,925 | 3,905 | 3,915 | 4,072,600 | 3,915 |
| 2024-02-20 | 3,918 | 3,934 | 3,902 | 3,905 | 3,816,300 | 3,905 |
| 2024-02-19 | 3,888 | 3,912 | 3,884 | 3,912 | 4,357,000 | 3,912 |
| 2024-02-16 | 3,884 | 3,908 | 3,876 | 3,876 | 6,207,300 | 3,876 |
| 2024-02-15 | 3,948 | 3,948 | 3,871 | 3,880 | 7,374,200 | 3,880 |
| 2024-02-14 | 3,946 | 3,956 | 3,867 | 3,909 | 14,648,000 | 3,909 |
| 2024-02-13 | 3,970 | 4,028 | 3,963 | 4,028 | 10,403,300 | 4,028 |
| 2024-02-09 | 3,921 | 3,956 | 3,904 | 3,938 | 5,889,000 | 3,938 |
| 2024-02-08 | 3,930 | 3,933 | 3,901 | 3,919 | 5,056,400 | 3,919 |
| 2024-02-07 | 3,934 | 3,939 | 3,904 | 3,939 | 4,399,200 | 3,939 |
| 2024-02-06 | 3,917 | 3,969 | 3,916 | 3,934 | 6,186,900 | 3,934 |
| 2024-02-05 | 3,920 | 3,924 | 3,886 | 3,923 | 5,155,400 | 3,923 |
| 2024-02-02 | 3,911 | 3,915 | 3,872 | 3,906 | 5,510,700 | 3,906 |
| 2024-02-01 | 3,875 | 3,912 | 3,865 | 3,903 | 5,762,800 | 3,903 |
| 2024-01-31 | 3,828 | 3,895 | 3,818 | 3,895 | 9,430,200 | 3,895 |
| 2024-01-30 | 3,814 | 3,835 | 3,806 | 3,832 | 5,113,900 | 3,832 |
| 2024-01-29 | 3,791 | 3,813 | 3,786 | 3,810 | 4,956,100 | 3,810 |
| 2024-01-26 | 3,809 | 3,810 | 3,762 | 3,765 | 6,898,500 | 3,765 |
| 2024-01-25 | 3,815 | 3,825 | 3,801 | 3,811 | 4,512,300 | 3,811 |
| 2024-01-24 | 3,814 | 3,840 | 3,804 | 3,812 | 5,549,100 | 3,812 |
| 2024-01-23 | 3,800 | 3,837 | 3,795 | 3,814 | 7,029,500 | 3,814 |
| 2024-01-22 | 3,797 | 3,805 | 3,781 | 3,801 | 5,466,000 | 3,801 |
| 2024-01-19 | 3,845 | 3,845 | 3,786 | 3,795 | 8,945,200 | 3,795 |
| 2024-01-18 | 3,821 | 3,855 | 3,819 | 3,840 | 5,291,100 | 3,840 |
| 2024-01-17 | 3,839 | 3,881 | 3,810 | 3,816 | 11,330,200 | 3,816 |
| 2024-01-16 | 3,830 | 3,835 | 3,801 | 3,826 | 6,118,200 | 3,826 |
| 2024-01-15 | 3,790 | 3,828 | 3,787 | 3,828 | 9,817,700 | 3,828 |
| 2024-01-12 | 3,807 | 3,807 | 3,766 | 3,785 | 8,150,100 | 3,785 |
| 2024-01-11 | 3,814 | 3,828 | 3,790 | 3,795 | 7,185,100 | 3,795 |
| 2024-01-10 | 3,768 | 3,814 | 3,768 | 3,800 | 12,703,400 | 3,800 |
| 2024-01-09 | 3,776 | 3,792 | 3,743 | 3,758 | 7,872,400 | 3,758 |
| 2024-01-05 | 3,713 | 3,757 | 3,712 | 3,757 | 11,938,200 | 3,757 |
| 2024-01-04 | 3,645 | 3,710 | 3,629 | 3,709 | 13,498,500 | 3,709 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
