8508 Jトラスト(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 432 | 444 | 432 | 435 | 303,000 | 435 |
| 2024-11-20 | 421 | 432 | 421 | 431 | 270,600 | 431 |
| 2024-11-19 | 415 | 422 | 411 | 422 | 383,700 | 422 |
| 2024-11-18 | 414 | 418 | 407 | 413 | 405,300 | 413 |
| 2024-11-15 | 424 | 430 | 417 | 417 | 402,300 | 417 |
| 2024-11-14 | 435 | 447 | 419 | 421 | 732,500 | 421 |
| 2024-11-13 | 439 | 445 | 439 | 442 | 300,700 | 442 |
| 2024-11-12 | 439 | 445 | 437 | 443 | 203,500 | 443 |
| 2024-11-11 | 447 | 447 | 437 | 439 | 250,800 | 439 |
| 2024-11-08 | 455 | 458 | 445 | 448 | 192,400 | 448 |
| 2024-11-07 | 457 | 460 | 454 | 455 | 285,800 | 455 |
| 2024-11-06 | 447 | 456 | 444 | 455 | 312,700 | 455 |
| 2024-11-05 | 448 | 449 | 442 | 444 | 178,200 | 444 |
| 2024-11-01 | 447 | 453 | 444 | 450 | 178,000 | 450 |
| 2024-10-31 | 461 | 461 | 449 | 454 | 180,200 | 454 |
| 2024-10-30 | 457 | 460 | 454 | 456 | 291,900 | 456 |
| 2024-10-29 | 457 | 464 | 456 | 457 | 258,300 | 457 |
| 2024-10-28 | 440 | 457 | 439 | 457 | 439,200 | 457 |
| 2024-10-25 | 442 | 447 | 435 | 442 | 396,200 | 442 |
| 2024-10-24 | 439 | 450 | 434 | 449 | 407,900 | 449 |
| 2024-10-23 | 442 | 452 | 442 | 443 | 281,300 | 443 |
| 2024-10-22 | 452 | 452 | 440 | 443 | 313,600 | 443 |
| 2024-10-21 | 441 | 458 | 440 | 452 | 664,100 | 452 |
| 2024-10-18 | 440 | 448 | 438 | 440 | 370,400 | 440 |
| 2024-10-17 | 427 | 439 | 425 | 437 | 429,900 | 437 |
| 2024-10-16 | 416 | 428 | 416 | 427 | 308,900 | 427 |
| 2024-10-15 | 418 | 423 | 416 | 419 | 186,300 | 419 |
| 2024-10-11 | 417 | 422 | 414 | 416 | 240,200 | 416 |
| 2024-10-10 | 419 | 423 | 417 | 419 | 212,800 | 419 |
| 2024-10-09 | 420 | 422 | 417 | 418 | 209,200 | 418 |
| 2024-10-08 | 431 | 431 | 418 | 419 | 341,900 | 419 |
| 2024-10-07 | 430 | 437 | 428 | 432 | 371,800 | 432 |
| 2024-10-04 | 426 | 428 | 420 | 423 | 157,600 | 423 |
| 2024-10-03 | 429 | 433 | 423 | 424 | 193,500 | 424 |
| 2024-10-02 | 424 | 434 | 420 | 425 | 451,000 | 425 |
| 2024-10-01 | 419 | 428 | 419 | 425 | 264,900 | 425 |
| 2024-09-30 | 413 | 420 | 411 | 416 | 420,900 | 416 |
| 2024-09-27 | 425 | 431 | 422 | 428 | 319,400 | 428 |
| 2024-09-26 | 428 | 430 | 420 | 424 | 303,200 | 424 |
| 2024-09-25 | 423 | 429 | 421 | 428 | 259,000 | 428 |
| 2024-09-24 | 435 | 438 | 425 | 425 | 266,600 | 425 |
| 2024-09-20 | 440 | 442 | 428 | 430 | 500,400 | 430 |
| 2024-09-19 | 435 | 439 | 430 | 436 | 273,300 | 436 |
| 2024-09-18 | 434 | 445 | 426 | 428 | 386,600 | 428 |
| 2024-09-17 | 435 | 436 | 422 | 431 | 468,000 | 431 |
| 2024-09-13 | 434 | 437 | 429 | 432 | 323,800 | 432 |
| 2024-09-12 | 437 | 445 | 434 | 435 | 445,800 | 435 |
| 2024-09-11 | 435 | 441 | 424 | 426 | 797,400 | 426 |
| 2024-09-10 | 441 | 450 | 431 | 442 | 635,100 | 442 |
| 2024-09-09 | 432 | 444 | 425 | 439 | 664,200 | 439 |
| 2024-09-06 | 461 | 461 | 442 | 450 | 688,800 | 450 |
| 2024-09-05 | 456 | 474 | 454 | 455 | 911,300 | 455 |
| 2024-09-04 | 466 | 476 | 455 | 458 | 882,300 | 458 |
| 2024-09-03 | 454 | 487 | 454 | 479 | 1,549,600 | 479 |
| 2024-09-02 | 461 | 463 | 438 | 454 | 1,194,700 | 454 |
| 2024-08-30 | 466 | 478 | 454 | 460 | 3,933,300 | 460 |
| 2024-08-29 | 446 | 468 | 440 | 468 | 1,398,900 | 468 |
| 2024-08-28 | 439 | 447 | 436 | 445 | 671,100 | 445 |
| 2024-08-27 | 431 | 439 | 430 | 438 | 536,000 | 438 |
| 2024-08-26 | 421 | 431 | 419 | 429 | 517,400 | 429 |
| 2024-08-23 | 415 | 420 | 411 | 420 | 471,000 | 420 |
| 2024-08-22 | 410 | 414 | 406 | 414 | 318,500 | 414 |
| 2024-08-21 | 404 | 413 | 403 | 408 | 330,200 | 408 |
| 2024-08-20 | 405 | 412 | 403 | 406 | 541,300 | 406 |
| 2024-08-19 | 392 | 407 | 387 | 402 | 821,500 | 402 |
| 2024-08-16 | 390 | 396 | 382 | 394 | 752,400 | 394 |
| 2024-08-15 | 373 | 386 | 367 | 386 | 894,100 | 386 |
| 2024-08-14 | 358 | 382 | 358 | 381 | 1,247,000 | 381 |
| 2024-08-13 | 340 | 363 | 328 | 356 | 1,998,100 | 356 |
| 2024-08-09 | 341 | 348 | 333 | 347 | 846,600 | 347 |
| 2024-08-08 | 328 | 339 | 324 | 339 | 983,400 | 339 |
| 2024-08-07 | 309 | 338 | 308 | 330 | 1,350,500 | 330 |
| 2024-08-06 | 317 | 338 | 311 | 325 | 2,140,100 | 325 |
| 2024-08-05 | 344 | 344 | 288 | 293 | 2,631,500 | 293 |
| 2024-08-02 | 384 | 385 | 365 | 368 | 1,635,100 | 368 |
| 2024-08-01 | 409 | 409 | 398 | 403 | 379,000 | 403 |
| 2024-07-31 | 408 | 413 | 404 | 413 | 250,200 | 413 |
| 2024-07-30 | 411 | 411 | 405 | 408 | 239,300 | 408 |
| 2024-07-29 | 409 | 415 | 408 | 412 | 274,300 | 412 |
| 2024-07-26 | 405 | 408 | 403 | 406 | 187,500 | 406 |
| 2024-07-25 | 405 | 409 | 401 | 404 | 536,100 | 404 |
| 2024-07-24 | 416 | 418 | 408 | 409 | 254,600 | 409 |
| 2024-07-23 | 412 | 417 | 412 | 416 | 230,000 | 416 |
| 2024-07-22 | 416 | 416 | 408 | 411 | 317,800 | 411 |
| 2024-07-19 | 419 | 419 | 412 | 417 | 180,300 | 417 |
| 2024-07-18 | 425 | 425 | 419 | 420 | 339,800 | 420 |
| 2024-07-17 | 425 | 428 | 424 | 427 | 222,100 | 427 |
| 2024-07-16 | 418 | 424 | 418 | 422 | 184,000 | 422 |
| 2024-07-12 | 411 | 420 | 410 | 419 | 244,700 | 419 |
| 2024-07-11 | 414 | 417 | 411 | 413 | 225,600 | 413 |
| 2024-07-10 | 417 | 419 | 413 | 415 | 251,100 | 415 |
| 2024-07-09 | 416 | 420 | 415 | 417 | 353,900 | 417 |
| 2024-07-08 | 419 | 420 | 414 | 414 | 277,200 | 414 |
| 2024-07-05 | 418 | 427 | 416 | 419 | 302,400 | 419 |
| 2024-07-04 | 410 | 420 | 408 | 418 | 608,900 | 418 |
| 2024-07-03 | 409 | 411 | 407 | 409 | 138,400 | 409 |
| 2024-07-02 | 408 | 412 | 407 | 409 | 397,800 | 409 |
| 2024-07-01 | 411 | 412 | 405 | 405 | 185,200 | 405 |
| 2024-06-28 | 412 | 413 | 406 | 407 | 201,600 | 407 |
| 2024-06-27 | 411 | 411 | 408 | 410 | 222,300 | 410 |
| 2024-06-26 | 412 | 414 | 408 | 411 | 409,100 | 411 |
| 2024-06-25 | 407 | 412 | 407 | 409 | 293,100 | 409 |
| 2024-06-24 | 400 | 404 | 399 | 403 | 309,600 | 403 |
| 2024-06-21 | 398 | 401 | 397 | 398 | 160,200 | 398 |
| 2024-06-20 | 395 | 400 | 394 | 397 | 236,400 | 397 |
| 2024-06-19 | 392 | 396 | 390 | 393 | 312,000 | 393 |
| 2024-06-18 | 396 | 397 | 392 | 392 | 376,300 | 392 |
| 2024-06-17 | 402 | 403 | 393 | 394 | 436,000 | 394 |
| 2024-06-14 | 401 | 403 | 400 | 401 | 363,200 | 401 |
| 2024-06-13 | 408 | 408 | 402 | 403 | 230,800 | 403 |
| 2024-06-12 | 409 | 411 | 405 | 406 | 198,600 | 406 |
| 2024-06-11 | 405 | 411 | 403 | 409 | 491,200 | 409 |
| 2024-06-10 | 400 | 405 | 400 | 404 | 265,800 | 404 |
| 2024-06-07 | 396 | 400 | 396 | 398 | 161,000 | 398 |
| 2024-06-06 | 399 | 401 | 396 | 396 | 247,400 | 396 |
| 2024-06-05 | 402 | 403 | 397 | 398 | 345,200 | 398 |
| 2024-06-04 | 404 | 405 | 401 | 402 | 197,300 | 402 |
| 2024-06-03 | 412 | 412 | 404 | 406 | 253,800 | 406 |
| 2024-05-31 | 404 | 413 | 400 | 409 | 681,300 | 409 |
| 2024-05-30 | 398 | 404 | 392 | 399 | 455,900 | 399 |
| 2024-05-29 | 409 | 416 | 403 | 404 | 441,800 | 404 |
| 2024-05-28 | 409 | 410 | 406 | 408 | 192,100 | 408 |
| 2024-05-27 | 398 | 409 | 398 | 408 | 511,600 | 408 |
| 2024-05-24 | 392 | 397 | 389 | 396 | 309,900 | 396 |
| 2024-05-23 | 401 | 402 | 394 | 395 | 357,400 | 395 |
| 2024-05-22 | 395 | 399 | 391 | 398 | 566,100 | 398 |
| 2024-05-21 | 403 | 406 | 395 | 395 | 832,900 | 395 |
| 2024-05-20 | 404 | 409 | 401 | 402 | 541,100 | 402 |
| 2024-05-17 | 399 | 404 | 395 | 402 | 448,700 | 402 |
| 2024-05-16 | 413 | 414 | 400 | 402 | 942,400 | 402 |
| 2024-05-15 | 421 | 433 | 406 | 413 | 1,640,100 | 413 |
| 2024-05-14 | 444 | 445 | 437 | 442 | 684,900 | 442 |
| 2024-05-13 | 454 | 455 | 444 | 444 | 651,500 | 444 |
| 2024-05-10 | 462 | 463 | 455 | 458 | 220,000 | 458 |
| 2024-05-09 | 463 | 464 | 457 | 459 | 327,400 | 459 |
| 2024-05-08 | 459 | 463 | 457 | 457 | 338,500 | 457 |
| 2024-05-07 | 454 | 463 | 452 | 461 | 438,300 | 461 |
| 2024-05-02 | 450 | 454 | 446 | 446 | 270,200 | 446 |
| 2024-05-01 | 450 | 452 | 448 | 451 | 156,100 | 451 |
| 2024-04-30 | 450 | 455 | 447 | 451 | 181,200 | 451 |
| 2024-04-26 | 444 | 449 | 441 | 447 | 338,600 | 447 |
| 2024-04-25 | 450 | 450 | 442 | 445 | 340,800 | 445 |
| 2024-04-24 | 447 | 455 | 447 | 451 | 322,800 | 451 |
| 2024-04-23 | 447 | 453 | 435 | 444 | 711,100 | 444 |
| 2024-04-22 | 447 | 449 | 440 | 445 | 261,300 | 445 |
| 2024-04-19 | 446 | 449 | 434 | 439 | 564,100 | 439 |
| 2024-04-18 | 448 | 456 | 447 | 447 | 411,600 | 447 |
| 2024-04-17 | 472 | 475 | 449 | 450 | 876,200 | 450 |
| 2024-04-16 | 475 | 477 | 467 | 472 | 746,900 | 472 |
| 2024-04-15 | 454 | 481 | 453 | 481 | 1,441,100 | 481 |
| 2024-04-12 | 452 | 459 | 451 | 455 | 369,600 | 455 |
| 2024-04-11 | 445 | 451 | 444 | 451 | 183,300 | 451 |
| 2024-04-10 | 449 | 455 | 448 | 448 | 259,100 | 448 |
| 2024-04-09 | 443 | 451 | 440 | 449 | 303,000 | 449 |
| 2024-04-08 | 439 | 440 | 433 | 438 | 302,200 | 438 |
| 2024-04-05 | 434 | 440 | 431 | 438 | 372,300 | 438 |
| 2024-04-04 | 441 | 444 | 438 | 440 | 258,600 | 440 |
| 2024-04-03 | 443 | 445 | 436 | 437 | 304,200 | 437 |
| 2024-04-02 | 450 | 450 | 437 | 443 | 483,400 | 443 |
| 2024-04-01 | 458 | 459 | 447 | 450 | 608,500 | 450 |
| 2024-03-29 | 445 | 458 | 445 | 455 | 574,500 | 455 |
| 2024-03-28 | 445 | 445 | 440 | 440 | 304,300 | 440 |
| 2024-03-27 | 434 | 448 | 431 | 445 | 881,500 | 445 |
| 2024-03-26 | 425 | 432 | 424 | 429 | 442,900 | 429 |
| 2024-03-25 | 430 | 436 | 425 | 425 | 779,800 | 425 |
| 2024-03-22 | 436 | 437 | 432 | 436 | 285,600 | 436 |
| 2024-03-21 | 433 | 438 | 427 | 434 | 448,900 | 434 |
| 2024-03-19 | 419 | 426 | 417 | 425 | 468,700 | 425 |
| 2024-03-18 | 420 | 424 | 417 | 419 | 330,200 | 419 |
| 2024-03-15 | 415 | 422 | 413 | 419 | 426,900 | 419 |
| 2024-03-14 | 407 | 416 | 407 | 413 | 292,700 | 413 |
| 2024-03-13 | 415 | 418 | 409 | 410 | 449,700 | 410 |
| 2024-03-12 | 398 | 414 | 394 | 411 | 600,400 | 411 |
| 2024-03-11 | 403 | 406 | 396 | 400 | 1,073,200 | 400 |
| 2024-03-08 | 408 | 409 | 402 | 404 | 483,700 | 404 |
| 2024-03-07 | 415 | 417 | 408 | 408 | 440,400 | 408 |
| 2024-03-06 | 414 | 421 | 413 | 413 | 483,600 | 413 |
| 2024-03-05 | 410 | 416 | 403 | 414 | 656,400 | 414 |
| 2024-03-04 | 415 | 415 | 405 | 410 | 897,300 | 410 |
| 2024-03-01 | 417 | 421 | 415 | 415 | 355,400 | 415 |
| 2024-02-29 | 415 | 420 | 412 | 418 | 1,079,700 | 418 |
| 2024-02-28 | 415 | 420 | 414 | 417 | 354,300 | 417 |
| 2024-02-27 | 418 | 418 | 412 | 416 | 551,100 | 416 |
| 2024-02-26 | 410 | 418 | 409 | 414 | 441,000 | 414 |
| 2024-02-22 | 417 | 417 | 408 | 409 | 510,000 | 409 |
| 2024-02-21 | 416 | 418 | 405 | 412 | 910,100 | 412 |
| 2024-02-20 | 424 | 425 | 416 | 419 | 376,100 | 419 |
| 2024-02-19 | 417 | 427 | 413 | 421 | 425,200 | 421 |
| 2024-02-16 | 409 | 420 | 405 | 415 | 870,000 | 415 |
| 2024-02-15 | 424 | 432 | 407 | 408 | 1,295,700 | 408 |
| 2024-02-14 | 450 | 450 | 421 | 425 | 2,981,700 | 425 |
| 2024-02-13 | 473 | 474 | 465 | 468 | 604,300 | 468 |
| 2024-02-09 | 469 | 475 | 467 | 470 | 420,600 | 470 |
| 2024-02-08 | 472 | 474 | 467 | 470 | 391,600 | 470 |
| 2024-02-07 | 470 | 475 | 468 | 472 | 298,200 | 472 |
| 2024-02-06 | 478 | 478 | 469 | 471 | 348,400 | 471 |
| 2024-02-05 | 473 | 478 | 467 | 477 | 404,500 | 477 |
| 2024-02-02 | 474 | 477 | 471 | 475 | 285,700 | 475 |
| 2024-02-01 | 475 | 478 | 472 | 474 | 332,100 | 474 |
| 2024-01-31 | 481 | 484 | 477 | 481 | 231,000 | 481 |
| 2024-01-30 | 489 | 489 | 482 | 482 | 177,500 | 482 |
| 2024-01-29 | 488 | 490 | 485 | 487 | 242,000 | 487 |
| 2024-01-26 | 484 | 492 | 480 | 483 | 590,800 | 483 |
| 2024-01-25 | 480 | 489 | 480 | 488 | 205,700 | 488 |
| 2024-01-24 | 482 | 483 | 478 | 481 | 211,800 | 481 |
| 2024-01-23 | 483 | 486 | 478 | 480 | 324,100 | 480 |
| 2024-01-22 | 475 | 485 | 472 | 485 | 271,400 | 485 |
| 2024-01-19 | 474 | 476 | 470 | 472 | 292,900 | 472 |
| 2024-01-18 | 475 | 479 | 471 | 471 | 298,800 | 471 |
| 2024-01-17 | 484 | 485 | 473 | 475 | 570,600 | 475 |
| 2024-01-16 | 499 | 500 | 483 | 484 | 630,400 | 484 |
| 2024-01-15 | 482 | 498 | 479 | 494 | 844,400 | 494 |
| 2024-01-12 | 470 | 489 | 469 | 476 | 1,812,200 | 476 |
| 2024-01-11 | 462 | 467 | 460 | 461 | 280,400 | 461 |
| 2024-01-10 | 463 | 464 | 459 | 461 | 246,800 | 461 |
| 2024-01-09 | 465 | 466 | 458 | 461 | 263,400 | 461 |
| 2024-01-05 | 461 | 468 | 459 | 461 | 451,100 | 461 |
| 2024-01-04 | 458 | 467 | 456 | 463 | 498,100 | 463 |
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
