2914 JT の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 4,250 | 4,259 | 4,210 | 4,252 | 3,754,000 | 4,252 |
| 2025-06-30 | 4,229 | 4,258 | 4,194 | 4,248 | 5,325,500 | 4,248 |
| 2025-06-27 | 4,183 | 4,232 | 4,183 | 4,216 | 8,109,300 | 4,216 |
| 2025-06-26 | 4,295 | 4,306 | 4,275 | 4,279 | 8,263,600 | 4,279 |
| 2025-06-25 | 4,350 | 4,351 | 4,308 | 4,312 | 4,298,700 | 4,312 |
| 2025-06-24 | 4,399 | 4,400 | 4,350 | 4,350 | 3,585,700 | 4,350 |
| 2025-06-23 | 4,375 | 4,382 | 4,350 | 4,380 | 2,910,600 | 4,380 |
| 2025-06-20 | 4,406 | 4,432 | 4,363 | 4,363 | 5,644,400 | 4,363 |
| 2025-06-19 | 4,400 | 4,420 | 4,372 | 4,416 | 2,909,800 | 4,416 |
| 2025-06-18 | 4,350 | 4,400 | 4,349 | 4,400 | 3,123,600 | 4,400 |
| 2025-06-17 | 4,359 | 4,360 | 4,340 | 4,355 | 2,367,900 | 4,355 |
| 2025-06-16 | 4,363 | 4,378 | 4,336 | 4,360 | 2,544,400 | 4,360 |
| 2025-06-13 | 4,400 | 4,400 | 4,336 | 4,336 | 4,765,000 | 4,336 |
| 2025-06-12 | 4,410 | 4,448 | 4,407 | 4,417 | 4,918,200 | 4,417 |
| 2025-06-11 | 4,391 | 4,399 | 4,356 | 4,362 | 3,219,000 | 4,362 |
| 2025-06-10 | 4,365 | 4,404 | 4,352 | 4,401 | 4,213,400 | 4,401 |
| 2025-06-09 | 4,351 | 4,365 | 4,337 | 4,365 | 2,303,300 | 4,365 |
| 2025-06-06 | 4,308 | 4,330 | 4,298 | 4,330 | 2,686,600 | 4,330 |
| 2025-06-05 | 4,350 | 4,360 | 4,280 | 4,287 | 4,769,900 | 4,287 |
| 2025-06-04 | 4,400 | 4,400 | 4,356 | 4,359 | 5,039,700 | 4,359 |
| 2025-06-03 | 4,400 | 4,416 | 4,391 | 4,410 | 2,733,200 | 4,410 |
| 2025-06-02 | 4,433 | 4,437 | 4,390 | 4,411 | 3,580,500 | 4,411 |
| 2025-05-30 | 4,406 | 4,449 | 4,385 | 4,438 | 10,803,900 | 4,438 |
| 2025-05-29 | 4,430 | 4,440 | 4,404 | 4,434 | 3,943,300 | 4,434 |
| 2025-05-28 | 4,450 | 4,450 | 4,415 | 4,439 | 3,298,300 | 4,439 |
| 2025-05-27 | 4,422 | 4,436 | 4,407 | 4,427 | 2,593,300 | 4,427 |
| 2025-05-26 | 4,442 | 4,470 | 4,427 | 4,427 | 2,860,800 | 4,427 |
| 2025-05-23 | 4,420 | 4,448 | 4,397 | 4,448 | 2,865,800 | 4,448 |
| 2025-05-22 | 4,430 | 4,439 | 4,398 | 4,411 | 3,435,400 | 4,411 |
| 2025-05-21 | 4,470 | 4,478 | 4,440 | 4,455 | 3,642,600 | 4,455 |
| 2025-05-20 | 4,486 | 4,491 | 4,448 | 4,477 | 3,851,600 | 4,477 |
| 2025-05-19 | 4,455 | 4,478 | 4,448 | 4,458 | 3,622,200 | 4,458 |
| 2025-05-16 | 4,384 | 4,433 | 4,377 | 4,433 | 3,855,600 | 4,433 |
| 2025-05-15 | 4,341 | 4,355 | 4,305 | 4,348 | 4,487,300 | 4,348 |
| 2025-05-14 | 4,440 | 4,445 | 4,356 | 4,370 | 5,476,400 | 4,370 |
| 2025-05-13 | 4,472 | 4,486 | 4,436 | 4,472 | 5,974,000 | 4,472 |
| 2025-05-12 | 4,569 | 4,569 | 4,493 | 4,506 | 4,963,500 | 4,506 |
| 2025-05-09 | 4,529 | 4,582 | 4,508 | 4,569 | 6,859,300 | 4,569 |
| 2025-05-08 | 4,572 | 4,595 | 4,492 | 4,559 | 9,752,600 | 4,559 |
| 2025-05-07 | 4,489 | 4,549 | 4,464 | 4,502 | 8,436,800 | 4,502 |
| 2025-05-02 | 4,443 | 4,488 | 4,433 | 4,488 | 6,879,400 | 4,488 |
| 2025-05-01 | 4,400 | 4,450 | 4,385 | 4,440 | 4,887,000 | 4,440 |
| 2025-04-30 | 4,400 | 4,430 | 4,388 | 4,407 | 5,297,200 | 4,407 |
| 2025-04-28 | 4,370 | 4,389 | 4,357 | 4,382 | 3,544,100 | 4,382 |
| 2025-04-25 | 4,341 | 4,385 | 4,341 | 4,354 | 4,678,700 | 4,354 |
| 2025-04-24 | 4,390 | 4,407 | 4,333 | 4,341 | 6,521,000 | 4,341 |
| 2025-04-23 | 4,298 | 4,416 | 4,297 | 4,416 | 9,814,900 | 4,416 |
| 2025-04-22 | 4,240 | 4,264 | 4,217 | 4,262 | 3,499,700 | 4,262 |
| 2025-04-21 | 4,245 | 4,254 | 4,219 | 4,240 | 2,521,100 | 4,240 |
| 2025-04-18 | 4,251 | 4,258 | 4,240 | 4,250 | 3,010,000 | 4,250 |
| 2025-04-17 | 4,190 | 4,255 | 4,187 | 4,250 | 5,775,500 | 4,250 |
| 2025-04-16 | 4,192 | 4,205 | 4,168 | 4,201 | 4,390,100 | 4,201 |
| 2025-04-15 | 4,190 | 4,209 | 4,175 | 4,209 | 5,114,800 | 4,209 |
| 2025-04-14 | 4,135 | 4,180 | 4,113 | 4,155 | 4,937,200 | 4,155 |
| 2025-04-11 | 4,060 | 4,104 | 4,056 | 4,089 | 5,677,100 | 4,089 |
| 2025-04-10 | 4,110 | 4,160 | 4,064 | 4,150 | 7,735,400 | 4,150 |
| 2025-04-09 | 4,018 | 4,038 | 3,962 | 4,005 | 6,307,800 | 4,005 |
| 2025-04-08 | 3,919 | 4,044 | 3,889 | 4,027 | 8,036,100 | 4,027 |
| 2025-04-07 | 3,788 | 3,919 | 3,761 | 3,849 | 10,828,200 | 3,849 |
| 2025-04-04 | 3,981 | 4,080 | 3,976 | 4,066 | 8,171,400 | 4,066 |
| 2025-04-03 | 3,998 | 4,077 | 3,994 | 4,048 | 5,865,200 | 4,048 |
| 2025-04-02 | 4,163 | 4,163 | 4,103 | 4,120 | 4,288,800 | 4,120 |
| 2025-04-01 | 4,155 | 4,192 | 4,140 | 4,158 | 4,866,000 | 4,158 |
| 2025-03-31 | 4,150 | 4,159 | 4,096 | 4,114 | 6,954,800 | 4,114 |
| 2025-03-28 | 4,185 | 4,200 | 4,155 | 4,199 | 5,588,100 | 4,199 |
| 2025-03-27 | 4,157 | 4,175 | 4,136 | 4,175 | 5,025,400 | 4,175 |
| 2025-03-26 | 4,161 | 4,182 | 4,141 | 4,149 | 5,215,200 | 4,149 |
| 2025-03-25 | 4,100 | 4,143 | 4,092 | 4,135 | 6,825,400 | 4,135 |
| 2025-03-24 | 4,074 | 4,080 | 4,044 | 4,060 | 2,568,700 | 4,060 |
| 2025-03-21 | 4,037 | 4,071 | 4,022 | 4,060 | 5,235,300 | 4,060 |
| 2025-03-19 | 4,029 | 4,069 | 4,012 | 4,053 | 4,006,100 | 4,053 |
| 2025-03-18 | 3,986 | 4,029 | 3,983 | 4,028 | 5,495,700 | 4,028 |
| 2025-03-17 | 3,908 | 3,945 | 3,905 | 3,944 | 2,969,600 | 3,944 |
| 2025-03-14 | 3,913 | 3,933 | 3,901 | 3,910 | 4,008,500 | 3,910 |
| 2025-03-13 | 3,864 | 3,887 | 3,856 | 3,887 | 3,425,600 | 3,887 |
| 2025-03-12 | 3,838 | 3,865 | 3,826 | 3,864 | 2,942,000 | 3,864 |
| 2025-03-11 | 3,862 | 3,881 | 3,810 | 3,857 | 3,662,900 | 3,857 |
| 2025-03-10 | 3,870 | 3,874 | 3,843 | 3,865 | 2,512,800 | 3,865 |
| 2025-03-07 | 3,840 | 3,870 | 3,823 | 3,863 | 3,575,400 | 3,863 |
| 2025-03-06 | 3,870 | 3,880 | 3,856 | 3,858 | 2,699,200 | 3,858 |
| 2025-03-05 | 3,840 | 3,868 | 3,818 | 3,861 | 5,257,100 | 3,861 |
| 2025-03-04 | 3,828 | 3,839 | 3,796 | 3,819 | 4,065,500 | 3,819 |
| 2025-03-03 | 3,773 | 3,811 | 3,766 | 3,811 | 3,549,200 | 3,811 |
| 2025-02-28 | 3,751 | 3,778 | 3,738 | 3,750 | 4,987,800 | 3,750 |
| 2025-02-27 | 3,731 | 3,747 | 3,716 | 3,747 | 3,596,800 | 3,747 |
| 2025-02-26 | 3,782 | 3,786 | 3,726 | 3,750 | 3,517,300 | 3,750 |
| 2025-02-25 | 3,735 | 3,775 | 3,723 | 3,767 | 3,593,200 | 3,767 |
| 2025-02-21 | 3,713 | 3,752 | 3,709 | 3,727 | 3,759,800 | 3,727 |
| 2025-02-20 | 3,715 | 3,722 | 3,700 | 3,713 | 3,891,000 | 3,713 |
| 2025-02-19 | 3,757 | 3,782 | 3,723 | 3,724 | 3,773,300 | 3,724 |
| 2025-02-18 | 3,750 | 3,778 | 3,726 | 3,761 | 5,029,000 | 3,761 |
| 2025-02-17 | 3,834 | 3,838 | 3,771 | 3,771 | 6,825,200 | 3,771 |
| 2025-02-14 | 3,888 | 3,888 | 3,828 | 3,833 | 10,131,400 | 3,833 |
| 2025-02-13 | 3,950 | 3,969 | 3,937 | 3,952 | 3,513,800 | 3,952 |
| 2025-02-12 | 3,932 | 3,948 | 3,919 | 3,929 | 3,094,600 | 3,929 |
| 2025-02-10 | 3,925 | 3,939 | 3,904 | 3,905 | 1,810,300 | 3,905 |
| 2025-02-07 | 3,932 | 3,943 | 3,906 | 3,921 | 2,296,200 | 3,921 |
| 2025-02-06 | 3,925 | 3,936 | 3,911 | 3,924 | 2,714,200 | 3,924 |
| 2025-02-05 | 3,965 | 3,974 | 3,929 | 3,934 | 2,610,000 | 3,934 |
| 2025-02-04 | 3,996 | 4,004 | 3,955 | 3,965 | 2,652,600 | 3,965 |
| 2025-02-03 | 3,935 | 3,979 | 3,895 | 3,960 | 3,951,400 | 3,960 |
| 2025-01-31 | 3,990 | 3,993 | 3,968 | 3,973 | 2,677,200 | 3,973 |
| 2025-01-30 | 4,004 | 4,008 | 3,981 | 4,001 | 2,453,800 | 4,001 |
| 2025-01-29 | 4,000 | 4,030 | 3,995 | 4,005 | 2,609,900 | 4,005 |
| 2025-01-28 | 3,958 | 4,016 | 3,953 | 3,996 | 4,339,600 | 3,996 |
| 2025-01-27 | 3,910 | 3,962 | 3,905 | 3,952 | 3,249,600 | 3,952 |
| 2025-01-24 | 3,906 | 3,927 | 3,878 | 3,882 | 4,073,800 | 3,882 |
| 2025-01-23 | 3,890 | 3,904 | 3,880 | 3,890 | 2,657,500 | 3,890 |
| 2025-01-22 | 3,888 | 3,911 | 3,887 | 3,893 | 2,388,200 | 3,893 |
| 2025-01-21 | 3,901 | 3,918 | 3,871 | 3,877 | 2,420,800 | 3,877 |
| 2025-01-20 | 3,870 | 3,904 | 3,868 | 3,874 | 2,785,600 | 3,874 |
| 2025-01-17 | 3,897 | 3,900 | 3,839 | 3,866 | 5,324,400 | 3,866 |
| 2025-01-16 | 3,934 | 3,940 | 3,902 | 3,902 | 3,642,700 | 3,902 |
| 2025-01-15 | 3,932 | 3,957 | 3,921 | 3,945 | 4,132,800 | 3,945 |
| 2025-01-14 | 3,940 | 3,941 | 3,878 | 3,902 | 5,602,400 | 3,902 |
| 2025-01-10 | 3,960 | 3,972 | 3,940 | 3,945 | 3,921,700 | 3,945 |
| 2025-01-09 | 3,936 | 3,974 | 3,926 | 3,963 | 4,950,700 | 3,963 |
| 2025-01-08 | 4,001 | 4,008 | 3,941 | 3,942 | 9,182,200 | 3,942 |
| 2025-01-07 | 4,050 | 4,054 | 4,001 | 4,009 | 6,554,300 | 4,009 |
| 2025-01-06 | 4,075 | 4,076 | 4,037 | 4,049 | 6,195,800 | 4,049 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株