8508 Jトラスト(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 399 | 408 | 380 | 389 | 946,000 | 389 |
| 2025-04-03 | 411 | 426 | 409 | 414 | 542,400 | 414 |
| 2025-04-02 | 433 | 433 | 427 | 433 | 190,200 | 433 |
| 2025-04-01 | 441 | 443 | 433 | 436 | 167,000 | 436 |
| 2025-03-31 | 444 | 444 | 431 | 437 | 332,000 | 437 |
| 2025-03-28 | 450 | 456 | 449 | 454 | 207,700 | 454 |
| 2025-03-27 | 451 | 454 | 448 | 454 | 196,500 | 454 |
| 2025-03-26 | 451 | 454 | 445 | 452 | 170,100 | 452 |
| 2025-03-25 | 458 | 462 | 447 | 453 | 302,300 | 453 |
| 2025-03-24 | 445 | 474 | 445 | 458 | 581,100 | 458 |
| 2025-03-21 | 443 | 449 | 439 | 444 | 287,800 | 444 |
| 2025-03-19 | 445 | 452 | 440 | 442 | 236,900 | 442 |
| 2025-03-18 | 430 | 448 | 428 | 444 | 380,700 | 444 |
| 2025-03-17 | 433 | 435 | 427 | 430 | 311,700 | 430 |
| 2025-03-14 | 410 | 427 | 410 | 425 | 314,600 | 425 |
| 2025-03-13 | 415 | 416 | 409 | 413 | 257,700 | 413 |
| 2025-03-12 | 407 | 417 | 406 | 411 | 310,900 | 411 |
| 2025-03-11 | 401 | 405 | 394 | 405 | 824,100 | 405 |
| 2025-03-10 | 409 | 410 | 403 | 406 | 273,200 | 406 |
| 2025-03-07 | 406 | 411 | 400 | 409 | 350,800 | 409 |
| 2025-03-06 | 412 | 415 | 409 | 412 | 185,500 | 412 |
| 2025-03-05 | 412 | 415 | 408 | 409 | 247,100 | 409 |
| 2025-03-04 | 419 | 420 | 406 | 410 | 378,400 | 410 |
| 2025-03-03 | 422 | 425 | 420 | 420 | 188,800 | 420 |
| 2025-02-28 | 422 | 424 | 413 | 418 | 350,300 | 418 |
| 2025-02-27 | 418 | 425 | 418 | 423 | 147,300 | 423 |
| 2025-02-26 | 425 | 427 | 416 | 418 | 490,100 | 418 |
| 2025-02-25 | 424 | 428 | 422 | 426 | 387,500 | 426 |
| 2025-02-21 | 434 | 438 | 429 | 431 | 365,900 | 431 |
| 2025-02-20 | 437 | 442 | 429 | 437 | 517,200 | 437 |
| 2025-02-19 | 443 | 460 | 439 | 441 | 880,100 | 441 |
| 2025-02-18 | 431 | 445 | 428 | 443 | 545,200 | 443 |
| 2025-02-17 | 450 | 453 | 428 | 432 | 1,183,000 | 432 |
| 2025-02-14 | 471 | 471 | 442 | 443 | 1,876,900 | 443 |
| 2025-02-13 | 498 | 505 | 497 | 504 | 484,200 | 504 |
| 2025-02-12 | 501 | 502 | 488 | 496 | 369,000 | 496 |
| 2025-02-10 | 496 | 508 | 496 | 498 | 314,400 | 498 |
| 2025-02-07 | 499 | 503 | 496 | 496 | 185,200 | 496 |
| 2025-02-06 | 501 | 505 | 497 | 499 | 296,600 | 499 |
| 2025-02-05 | 510 | 512 | 500 | 500 | 266,400 | 500 |
| 2025-02-04 | 510 | 512 | 504 | 507 | 304,900 | 507 |
| 2025-02-03 | 509 | 512 | 502 | 504 | 420,300 | 504 |
| 2025-01-31 | 521 | 524 | 511 | 518 | 308,000 | 518 |
| 2025-01-30 | 518 | 524 | 516 | 520 | 231,400 | 520 |
| 2025-01-29 | 521 | 527 | 515 | 518 | 464,100 | 518 |
| 2025-01-28 | 521 | 521 | 516 | 520 | 189,700 | 520 |
| 2025-01-27 | 512 | 523 | 511 | 522 | 693,900 | 522 |
| 2025-01-24 | 501 | 515 | 496 | 510 | 655,700 | 510 |
| 2025-01-23 | 499 | 506 | 496 | 498 | 745,800 | 498 |
| 2025-01-22 | 495 | 501 | 494 | 499 | 378,400 | 499 |
| 2025-01-21 | 494 | 502 | 488 | 493 | 432,200 | 493 |
| 2025-01-20 | 488 | 494 | 484 | 492 | 294,100 | 492 |
| 2025-01-17 | 480 | 485 | 476 | 485 | 232,300 | 485 |
| 2025-01-16 | 491 | 500 | 476 | 482 | 456,300 | 482 |
| 2025-01-15 | 485 | 491 | 480 | 488 | 485,800 | 488 |
| 2025-01-14 | 472 | 485 | 465 | 485 | 572,800 | 485 |
| 2025-01-10 | 485 | 487 | 473 | 476 | 429,000 | 476 |
| 2025-01-09 | 491 | 496 | 486 | 489 | 293,700 | 489 |
| 2025-01-08 | 485 | 496 | 483 | 493 | 384,700 | 493 |
| 2025-01-07 | 486 | 490 | 480 | 488 | 411,100 | 488 |
| 2025-01-06 | 479 | 490 | 473 | 479 | 824,700 | 479 |
分割・併合履歴 ： [2013-08-20]1株→0.991株 [2013-05-28]1株→1.124株 [2012-05-29]1株→2株 [1999-09-27]1株→1.5株