1. HOME >
  2. 株価時系列 >
  3. 8508 >
  4. 2020年

8508 Jトラスト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30201203200202114,800202
2020-12-29200205198204336,900204
2020-12-28200204196196369,900196
2020-12-25199209199203367,800203
2020-12-24193202193200233,600200
2020-12-23199199191194503,400194
2020-12-22199200196197390,200197
2020-12-21201203197201419,800201
2020-12-18200204200202255,800202
2020-12-17202204200202304,800202
2020-12-16206208200202451,500202
2020-12-15210210205207185,100207
2020-12-14206213206210294,200210
2020-12-11203207203206228,300206
2020-12-10199206199204397,100204
2020-12-09203213201205456,600205
2020-12-08203205198199474,300199
2020-12-07206208200201251,400201
2020-12-04207208202205209,900205
2020-12-03204210202209295,500209
2020-12-02203208200208253,900208
2020-12-01200209200207293,600207
2020-11-302072131952012,228,300201
2020-11-27207214206210319,800210
2020-11-26210211206208179,900208
2020-11-25206216206206422,700206
2020-11-24211212202205664,600205
2020-11-20208212204212184,300212
2020-11-19216216206207719,600207
2020-11-18222227217217233,300217
2020-11-17221227216224382,900224
2020-11-16227227217219326,700219
2020-11-13230230218219441,400219
2020-11-12241241232233311,600233
2020-11-11247252238244278,800244
2020-11-10231244231241336,100241
2020-11-09228232227227101,300227
2020-11-06221231219230146,200230
2020-11-05226226216218229,000218
2020-11-04225228222224116,100224
2020-11-02220228220225124,600225
2020-10-30227229216221288,400221
2020-10-29220227220227115,200227
2020-10-28229229222223173,600223
2020-10-27229232226232119,600232
2020-10-26233237230232103,300232
2020-10-23231245224234369,000234
2020-10-22231231223224131,600224
2020-10-21232234227234128,000234
2020-10-2023323722922976,100229
2020-10-19223233223233131,400233
2020-10-16227229220223220,800223
2020-10-15235235228229191,200229
2020-10-1423623823523699,300236
2020-10-13243245234239211,000239
2020-10-12243245240243112,000243
2020-10-09247249237243225,900243
2020-10-08246253244247199,100247
2020-10-07247260243251474,500251
2020-10-0624024423824298,700242
2020-10-05237244237242182,600242
2020-10-02243244227233254,100233
2020-09-30248248238242112,600242
2020-09-29245250242247123,400247
2020-09-2824925124424583,600245
2020-09-2524224924124992,600249
2020-09-24246250234241576,700241
2020-09-23256259245250290,100250
2020-09-1826026425926292,500262
2020-09-1726426425826080,600260
2020-09-1626526826326485,800264
2020-09-1526726726126687,300266
2020-09-14268275263266147,100266
2020-09-11256264255264120,100264
2020-09-10255258252257131,700257
2020-09-09260261253257130,700257
2020-09-08262264255264134,400264
2020-09-07257267257262157,800262
2020-09-04253259249259179,000259
2020-09-03254259252259128,100259
2020-09-02264264251256224,200256
2020-09-01263268263263136,600263
2020-08-31269271264271223,200271
2020-08-28270276257262299,900262
2020-08-27279279271272127,900272
2020-08-2627728027528083,500280
2020-08-25277280274279161,200279
2020-08-24273274266274138,900274
2020-08-21276281272275183,300275
2020-08-20277283271272229,900272
2020-08-19271279268279208,900279
2020-08-18272277266272187,500272
2020-08-17277283262271345,700271
2020-08-14282288274278366,400278
2020-08-13292292268278606,700278
2020-08-12271276265268375,400268
2020-08-11255267255266198,300266
2020-08-0725625925125576,200255
2020-08-06258261252256163,700256
2020-08-05256258251256116,500256
2020-08-04251259251255206,100255
2020-08-03236250235246317,000246
2020-07-31240242227232303,900232
2020-07-30248250240242174,400242
2020-07-29249249240245322,800245
2020-07-28255257243249370,200249
2020-07-27258260250256311,600256
2020-07-22260269258263263,200263
2020-07-21273273256257489,800257
2020-07-20272273264273175,200273
2020-07-17273277265270357,300270
2020-07-16270286270275685,300275
2020-07-15274277262269818,200269
2020-07-14282285275278479,800278
2020-07-13285295281290459,200290
2020-07-10304306282282949,100282
2020-07-09330330312312609,300312
2020-07-08340341326330409,200330
2020-07-07346357336342533,600342
2020-07-06341351325351688,900351
2020-07-03323339322329403,100329
2020-07-02341341308317982,700317
2020-07-013173513153421,334,500342
2020-06-30313320306306348,100306
2020-06-29318319306307277,900307
2020-06-26318324312324284,300324
2020-06-25321321311312243,200312
2020-06-24331331321325195,700325
2020-06-23323328318326278,000326
2020-06-22330330317317193,200317
2020-06-19312318307314214,400314
2020-06-18314317305312240,200312
2020-06-17319319308315207,300315
2020-06-16314317309315281,800315
2020-06-15310318300301385,800301
2020-06-12304316296309670,300309
2020-06-11340345323326616,200326
2020-06-103373693363461,459,200346
2020-06-09339343328331515,300331
2020-06-083113473113391,085,600339
2020-06-05301315300312792,100312
2020-06-04301301289297313,800297
2020-06-03300303293296272,900296
2020-06-02289299287296348,600296
2020-06-01284294284286239,400286
2020-05-29294295282287586,400287
2020-05-283113182932971,136,700297
2020-05-272943172913091,265,300309
2020-05-26291294286293266,000293
2020-05-25290294285290302,100290
2020-05-22287291280287325,700287
2020-05-21289289277285410,200285
2020-05-20289293284288434,900288
2020-05-19288298283291564,600291
2020-05-182903072732911,671,700291
2020-05-153183232872923,334,300292
2020-05-142782912652731,018,900273
2020-05-132772912612782,267,100278
2020-05-12223232219229291,400229
2020-05-11228231221226342,400226
2020-05-08206226206226473,100226
2020-05-07206209201205302,600205
2020-05-01211211205206176,300206
2020-04-30219220211211368,100211
2020-04-28217218210212230,000212
2020-04-27213221213219475,200219
2020-04-24207213201212399,200212
2020-04-23193213193210628,700210
2020-04-22201204192193546,100193
2020-04-21218222203206620,300206
2020-04-20202226202217797,800217
2020-04-17193201190197420,500197
2020-04-16190193181193484,600193
2020-04-15198198190193657,200193
2020-04-14199202191198914,200198
2020-04-13205208198200360,600200
2020-04-10208208199205355,300205
2020-04-09212213205208349,500208
2020-04-08217217202211356,700211
2020-04-07220227204217366,900217
2020-04-06200219197216322,800216
2020-04-03218222204207141,200207
2020-04-02215221208212140,900212
2020-04-01226228215218156,900218
2020-03-31230236223225105,600225
2020-03-30228230219230183,200230
2020-03-27228239228233188,300233
2020-03-26231234223227141,200227
2020-03-25263263226238374,200238
2020-03-24220243220228343,600228
2020-03-23196210195207256,500207
2020-03-19225230198198346,700198
2020-03-18231245217220313,700220
2020-03-17202230202230439,000230
2020-03-16215232212216380,800216
2020-03-13203224201214939,300214
2020-03-12261274248251507,200251
2020-03-11293302276276247,500276
2020-03-10265298252292615,200292
2020-03-09295303277281526,300281
2020-03-06333333312319372,300319
2020-03-05348348336338141,200338
2020-03-04337345333340199,100340
2020-03-03366369341343194,800343
2020-03-02330370330354280,100354
2020-02-28350366343346751,300346
2020-02-27375379356358403,300358
2020-02-26366373357371370,700371
2020-02-25366382350366805,000366
2020-02-21393399385390211,800390
2020-02-20397400390393141,100393
2020-02-19400402385391230,100391
2020-02-18400408395396202,600396
2020-02-17396401382395350,400395
2020-02-14404405375396827,400396
2020-02-13440449431432222,600432
2020-02-12436439427437186,300437
2020-02-1043243342542995,700429
2020-02-0743543542843072,700430
2020-02-06434442433435139,500435
2020-02-05418429417426110,700426
2020-02-0441341740941294,400412
2020-02-0340841540441096,700410
2020-01-31409421409418105,400418
2020-01-30416421405411233,400411
2020-01-29424431418419177,800419
2020-01-28421428416427202,900427
2020-01-27419425415425170,700425
2020-01-24441443429431135,400431
2020-01-23450455440441165,300441
2020-01-2244445344344999,200449
2020-01-21444453441448143,600448
2020-01-2045345444344793,200447
2020-01-17459460451452109,100452
2020-01-16457461454458115,800458
2020-01-15443454441451190,400451
2020-01-14446460443446365,600446
2020-01-10427435427431106,500431
2020-01-09425428420426143,300426
2020-01-08420427410414190,900414
2020-01-07422427420426113,700426
2020-01-06421426418418198,800418

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