8508 Jトラスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	555	572	555	569	267,600	569
2021-12-29	559	566	554	559	170,500	559
2021-12-28	552	564	549	560	434,100	560
2021-12-27	541	546	526	544	405,200	544
2021-12-24	557	561	542	545	231,100	545
2021-12-23	555	556	542	550	381,200	550
2021-12-22	563	573	554	554	481,400	554
2021-12-21	555	565	550	559	312,600	559
2021-12-20	560	564	549	556	439,400	556
2021-12-17	570	571	554	568	422,900	568
2021-12-16	580	589	572	572	212,200	572
2021-12-15	562	578	562	576	201,300	576
2021-12-14	580	584	559	568	454,100	568
2021-12-13	570	577	545	572	534,700	572
2021-12-10	566	578	566	567	305,300	567
2021-12-09	575	592	566	576	474,200	576
2021-12-08	570	579	565	574	419,900	574
2021-12-07	561	572	559	567	470,200	567
2021-12-06	553	560	546	551	290,400	551
2021-12-03	530	561	530	558	644,000	558
2021-12-02	546	546	528	528	446,600	528
2021-12-01	542	552	526	550	776,100	550
2021-11-30	573	588	540	540	954,700	540
2021-11-29	580	585	561	565	678,400	565
2021-11-26	597	605	585	589	856,300	589
2021-11-25	581	603	578	598	872,700	598
2021-11-24	570	588	570	577	506,700	577
2021-11-22	558	577	557	570	401,100	570
2021-11-19	556	571	552	563	540,200	563
2021-11-18	560	563	548	559	509,500	559
2021-11-17	570	578	558	561	730,700	561
2021-11-16	571	591	566	573	707,200	573
2021-11-15	545	587	536	572	1,782,500	572
2021-11-12	588	600	571	575	912,700	575
2021-11-11	573	597	573	585	1,436,000	585
2021-11-10	590	594	566	573	891,800	573
2021-11-09	589	609	587	595	624,300	595
2021-11-08	594	606	580	597	576,500	597
2021-11-05	606	608	564	593	1,098,700	593
2021-11-04	618	636	604	606	1,006,000	606
2021-11-02	610	622	603	610	515,800	610
2021-11-01	600	612	596	607	753,800	607
2021-10-29	592	611	585	594	737,700	594
2021-10-28	590	598	582	593	445,400	593
2021-10-27	599	614	594	600	559,000	600
2021-10-26	588	605	585	600	796,800	600
2021-10-25	570	592	569	577	384,500	577
2021-10-22	583	588	557	575	1,010,400	575
2021-10-21	594	599	580	589	976,900	589
2021-10-20	571	608	563	599	1,293,700	599
2021-10-19	570	592	562	577	1,183,300	577
2021-10-18	561	571	551	569	730,000	569
2021-10-15	543	555	539	554	466,600	554
2021-10-14	536	554	527	544	614,100	544
2021-10-13	553	559	530	540	1,180,400	540
2021-10-12	565	572	541	563	1,313,500	563
2021-10-11	521	565	519	562	1,187,000	562
2021-10-08	516	533	513	526	500,600	526
2021-10-07	510	516	493	510	515,700	510
2021-10-06	518	525	493	507	811,500	507
2021-10-05	511	530	503	520	805,600	520
2021-10-04	498	533	498	525	1,117,500	525
2021-10-01	496	515	496	499	536,100	499
2021-09-30	517	519	467	501	1,549,100	501
2021-09-29	514	529	504	527	1,217,900	527
2021-09-28	492	538	488	529	3,717,800	529
2021-09-27	450	489	448	481	1,906,100	481
2021-09-24	414	444	414	441	1,701,800	441
2021-09-22	400	413	396	408	404,100	408
2021-09-21	391	404	385	400	377,600	400
2021-09-17	395	407	390	404	610,400	404
2021-09-16	393	395	381	393	472,500	393
2021-09-15	391	401	386	393	377,600	393
2021-09-14	390	396	384	395	386,100	395
2021-09-13	377	397	373	393	633,300	393
2021-09-10	374	381	372	378	200,600	378
2021-09-09	366	377	364	374	382,800	374
2021-09-08	363	375	359	374	325,200	374
2021-09-07	365	368	358	363	187,300	363
2021-09-06	369	371	357	357	239,600	357
2021-09-03	362	370	359	367	169,200	367
2021-09-02	362	369	358	360	134,200	360
2021-09-01	357	364	357	362	171,200	362
2021-08-31	347	364	346	359	282,300	359
2021-08-30	345	352	341	352	112,400	352
2021-08-27	344	348	342	342	70,100	342
2021-08-26	345	353	345	346	240,200	346
2021-08-25	343	352	340	341	225,700	341
2021-08-24	336	343	334	338	256,600	338
2021-08-23	329	334	325	334	207,100	334
2021-08-20	321	326	312	321	442,000	321
2021-08-19	328	335	322	322	535,600	322
2021-08-18	323	333	323	332	286,000	332
2021-08-17	338	339	321	321	645,000	321
2021-08-16	355	356	336	340	594,700	340
2021-08-13	376	378	338	358	1,131,700	358
2021-08-12	388	389	375	377	378,900	377
2021-08-11	373	387	373	383	241,600	383
2021-08-10	365	374	365	371	213,300	371
2021-08-06	364	371	363	364	135,700	364
2021-08-05	363	370	363	369	148,900	369
2021-08-04	368	370	363	363	154,700	363
2021-08-03	368	374	364	367	171,400	367
2021-08-02	366	369	358	369	172,100	369
2021-07-30	375	375	361	366	211,300	366
2021-07-29	373	375	369	375	181,300	375
2021-07-28	373	381	366	373	425,400	373
2021-07-27	362	376	362	370	277,600	370
2021-07-26	350	364	349	360	312,900	360
2021-07-21	353	360	341	345	590,000	345
2021-07-20	345	350	336	345	438,100	345
2021-07-19	355	356	345	351	343,800	351
2021-07-16	355	368	355	362	217,200	362
2021-07-15	350	358	348	356	180,000	356
2021-07-14	356	359	349	352	191,900	352
2021-07-13	359	360	354	356	146,500	356
2021-07-12	360	362	355	356	223,900	356
2021-07-09	358	359	349	356	437,500	356
2021-07-08	366	371	358	358	353,600	358
2021-07-07	371	372	358	364	347,900	364
2021-07-06	372	378	370	378	125,600	378
2021-07-05	373	375	369	372	147,900	372
2021-07-02	370	378	368	375	253,300	375
2021-07-01	372	372	359	367	289,000	367
2021-06-30	372	375	365	370	261,000	370
2021-06-29	371	377	366	368	301,900	368
2021-06-28	367	380	365	377	342,100	377
2021-06-25	360	367	356	363	455,900	363
2021-06-24	374	375	357	360	707,200	360
2021-06-23	371	380	369	377	288,500	377
2021-06-22	378	380	367	373	534,000	373
2021-06-21	370	378	360	367	1,277,300	367
2021-06-18	392	393	380	382	455,600	382
2021-06-17	392	400	389	396	266,200	396
2021-06-16	392	397	386	389	321,200	389
2021-06-15	395	395	385	389	335,300	389
2021-06-14	409	409	383	394	699,800	394
2021-06-11	412	419	403	406	715,100	406
2021-06-10	407	417	397	415	783,800	415
2021-06-09	386	419	386	411	1,867,400	411
2021-06-08	375	399	373	393	911,300	393
2021-06-07	382	385	365	375	582,900	375
2021-06-04	365	376	363	375	544,400	375
2021-06-03	373	377	361	361	646,900	361
2021-06-02	358	376	357	372	847,000	372
2021-06-01	373	373	350	355	661,800	355
2021-05-31	371	377	363	371	594,300	371
2021-05-28	381	383	359	371	1,083,300	371
2021-05-27	379	387	375	381	544,800	381
2021-05-26	381	401	380	385	1,018,500	385
2021-05-25	385	401	372	381	2,156,900	381
2021-05-24	370	386	357	381	2,607,000	381
2021-05-21	402	405	373	375	3,935,000	375
2021-05-20	377	402	365	397	2,413,200	397
2021-05-19	366	386	362	376	2,100,700	376
2021-05-18	351	374	351	370	2,002,600	370
2021-05-17	339	358	335	350	2,437,100	350
2021-05-14	322	379	293	350	6,900,700	350
2021-05-13	312	332	309	318	1,578,000	318
2021-05-12	320	324	308	319	995,700	319
2021-05-11	312	335	310	321	2,406,500	321
2021-05-10	279	340	279	320	6,071,000	320
2021-05-07	255	281	254	278	1,901,800	278
2021-05-06	240	251	240	248	211,800	248
2021-04-30	243	244	239	240	138,700	240
2021-04-28	247	248	243	243	94,600	243
2021-04-27	247	250	246	248	139,400	248
2021-04-26	248	248	244	246	146,000	246
2021-04-23	245	249	245	248	187,200	248
2021-04-22	243	248	241	245	153,300	245
2021-04-21	243	246	239	243	285,700	243
2021-04-20	243	248	239	245	402,200	245
2021-04-19	246	249	243	244	187,500	244
2021-04-16	250	250	243	247	98,700	247
2021-04-15	247	253	246	249	134,100	249
2021-04-14	245	249	242	247	159,300	247
2021-04-13	241	255	237	244	537,500	244
2021-04-12	242	245	239	242	147,300	242
2021-04-09	238	239	235	239	87,500	239
2021-04-08	240	240	233	237	231,500	237
2021-04-07	240	246	240	241	153,800	241
2021-04-06	241	245	237	240	171,600	240
2021-04-05	242	243	235	241	191,600	241
2021-04-02	239	241	236	239	170,800	239
2021-04-01	235	242	231	234	293,800	234
2021-03-31	241	242	233	233	346,300	233
2021-03-30	245	247	240	241	177,000	241
2021-03-29	258	258	242	245	260,000	245
2021-03-26	251	256	251	253	170,700	253
2021-03-25	246	255	246	251	277,900	251
2021-03-24	250	254	240	244	475,400	244
2021-03-23	262	267	253	253	293,600	253
2021-03-22	265	266	259	264	202,500	264
2021-03-19	271	273	264	267	262,400	267
2021-03-18	273	278	270	274	244,700	274
2021-03-17	283	285	270	274	333,500	274
2021-03-16	282	288	281	283	222,500	283
2021-03-15	283	288	282	283	203,900	283
2021-03-12	285	287	279	285	256,800	285
2021-03-11	281	287	277	282	498,700	282
2021-03-10	280	301	278	287	1,282,600	287
2021-03-09	269	277	263	274	367,200	274
2021-03-08	263	269	262	265	200,100	265
2021-03-05	263	267	256	262	179,400	262
2021-03-04	268	268	256	265	337,500	265
2021-03-03	265	270	258	269	305,000	269
2021-03-02	270	272	261	265	168,000	265
2021-03-01	264	275	262	265	240,500	265
2021-02-26	275	276	261	261	613,400	261
2021-02-25	288	292	278	278	249,900	278
2021-02-24	280	290	279	280	333,600	280
2021-02-22	282	290	279	281	292,000	281
2021-02-19	288	288	272	279	721,700	279
2021-02-18	295	301	286	288	380,800	288
2021-02-17	289	305	289	295	646,500	295
2021-02-16	291	294	272	289	1,017,500	289
2021-02-15	309	318	297	301	1,110,800	301
2021-02-12	298	303	290	301	716,200	301
2021-02-10	281	295	278	290	673,200	290
2021-02-09	280	295	276	284	699,800	284
2021-02-08	286	291	275	280	860,100	280
2021-02-05	261	292	261	287	2,937,200	287
2021-02-04	257	267	255	256	810,600	256
2021-02-03	252	264	251	259	785,900	259
2021-02-02	247	255	240	251	599,300	251
2021-02-01	250	253	233	242	1,180,200	242
2021-01-29	229	259	227	255	2,348,000	255
2021-01-28	220	229	216	227	234,500	227
2021-01-27	219	223	219	223	185,100	223
2021-01-26	224	224	218	218	179,500	218
2021-01-25	218	223	213	222	215,400	222
2021-01-22	221	224	216	217	216,900	217
2021-01-21	216	226	216	224	353,700	224
2021-01-20	216	218	212	214	146,500	214
2021-01-19	212	217	212	216	162,100	216
2021-01-18	215	215	209	210	137,900	210
2021-01-15	215	218	211	212	183,300	212
2021-01-14	217	221	213	213	308,900	213
2021-01-13	219	220	213	214	293,000	214
2021-01-12	206	222	206	219	691,200	219
2021-01-08	202	207	202	206	229,800	206
2021-01-07	202	207	202	204	276,300	204
2021-01-06	194	203	194	200	292,400	200
2021-01-05	196	199	195	196	124,400	196
2021-01-04	203	203	194	197	190,600	197

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30