8508 Jトラスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	455	460	453	459	352,100	459
2023-12-28	444	455	442	455	363,700	455
2023-12-27	446	456	445	454	807,200	454
2023-12-26	439	448	439	446	595,500	446
2023-12-25	446	448	439	439	651,100	439
2023-12-22	446	449	443	446	544,100	446
2023-12-21	450	450	444	446	474,700	446
2023-12-20	454	460	453	453	357,300	453
2023-12-19	455	458	451	455	351,300	455
2023-12-18	455	455	447	455	293,300	455
2023-12-15	445	455	444	453	441,200	453
2023-12-14	457	458	444	444	544,100	444
2023-12-13	458	461	451	454	464,900	454
2023-12-12	463	463	456	459	285,100	459
2023-12-11	459	467	456	460	488,100	460
2023-12-08	467	467	453	454	1,366,000	454
2023-12-07	476	479	468	470	474,600	470
2023-12-06	470	482	467	480	661,600	480
2023-12-05	465	475	465	466	430,600	466
2023-12-04	468	471	463	467	247,900	467
2023-12-01	477	478	466	466	463,700	466
2023-11-30	472	476	464	475	666,300	475
2023-11-29	472	476	469	474	472,700	474
2023-11-28	475	479	468	472	638,600	472
2023-11-27	485	490	474	477	620,100	477
2023-11-24	492	502	481	483	876,700	483
2023-11-22	478	483	474	476	348,400	476
2023-11-21	470	481	468	478	467,900	478
2023-11-20	465	471	464	467	328,100	467
2023-11-17	464	467	461	467	219,700	467
2023-11-16	467	477	465	467	439,100	467
2023-11-15	473	476	466	468	378,700	468
2023-11-14	461	472	456	471	821,100	471
2023-11-13	481	482	471	473	595,000	473
2023-11-10	478	484	470	484	404,200	484
2023-11-09	471	479	465	477	388,800	477
2023-11-08	477	478	462	469	851,300	469
2023-11-07	481	486	476	476	297,400	476
2023-11-06	484	488	480	484	362,700	484
2023-11-02	484	490	477	480	454,700	480
2023-11-01	480	486	475	476	841,700	476
2023-10-31	445	477	439	474	1,409,600	474
2023-10-30	441	444	432	435	545,600	435
2023-10-27	437	445	437	445	280,400	445
2023-10-26	441	445	436	437	456,000	437
2023-10-25	450	454	445	447	269,900	447
2023-10-24	445	451	435	450	750,800	450
2023-10-23	455	456	442	446	853,500	446
2023-10-20	458	461	455	457	229,400	457
2023-10-19	457	464	457	461	148,800	461
2023-10-18	462	468	461	465	254,600	465
2023-10-17	462	464	455	458	188,100	458
2023-10-16	457	457	451	455	340,900	455
2023-10-13	472	474	459	460	452,300	460
2023-10-12	459	476	458	475	497,700	475
2023-10-11	464	465	456	460	272,800	460
2023-10-10	457	461	450	459	592,700	459
2023-10-06	446	456	443	451	495,800	451
2023-10-05	444	451	443	451	488,900	451
2023-10-04	450	452	435	436	1,113,600	436
2023-10-03	476	477	459	459	655,600	459
2023-10-02	484	494	480	481	467,200	481
2023-09-29	490	493	477	479	598,600	479
2023-09-28	499	503	490	490	558,000	490
2023-09-27	498	501	487	498	792,100	498
2023-09-26	490	505	487	498	1,642,600	498
2023-09-25	479	495	472	484	1,114,100	484
2023-09-22	464	480	464	477	926,000	477
2023-09-21	461	466	459	462	405,400	462
2023-09-20	462	472	460	461	455,500	461
2023-09-19	461	462	456	461	400,300	461
2023-09-15	465	468	458	461	418,000	461
2023-09-14	462	466	458	464	345,300	464
2023-09-13	464	467	460	461	329,600	461
2023-09-12	463	468	458	458	353,100	458
2023-09-11	466	468	461	465	230,500	465
2023-09-08	464	469	463	464	341,300	464
2023-09-07	473	476	468	468	397,200	468
2023-09-06	469	480	469	476	662,500	476
2023-09-05	472	473	465	470	294,800	470
2023-09-04	475	475	469	471	368,300	471
2023-09-01	463	473	462	470	531,400	470
2023-08-31	465	466	459	463	498,300	463
2023-08-30	463	474	462	467	998,500	467
2023-08-29	450	464	448	461	815,300	461
2023-08-28	440	451	439	448	581,300	448
2023-08-25	435	440	433	437	273,300	437
2023-08-24	437	441	435	437	336,000	437
2023-08-23	436	440	436	440	197,200	440
2023-08-22	432	441	431	438	322,100	438
2023-08-21	424	437	422	434	454,100	434
2023-08-18	415	426	414	424	437,700	424
2023-08-17	411	423	406	422	889,400	422
2023-08-16	433	435	418	419	1,237,300	419
2023-08-15	435	440	427	439	783,400	439
2023-08-14	446	446	421	438	1,792,700	438
2023-08-10	485	485	468	469	1,152,000	469
2023-08-09	483	499	478	485	2,065,500	485
2023-08-08	477	477	459	459	714,800	459
2023-08-07	455	481	453	477	1,107,000	477
2023-08-04	455	464	453	459	270,100	459
2023-08-03	462	464	456	461	521,900	461
2023-08-02	470	473	466	469	429,400	469
2023-08-01	475	475	468	473	312,100	473
2023-07-31	479	479	466	471	617,300	471
2023-07-28	471	472	465	472	641,800	472
2023-07-27	467	475	466	474	311,600	474
2023-07-26	472	472	464	465	454,300	465
2023-07-25	468	478	465	472	775,600	472
2023-07-24	460	465	458	463	460,200	463
2023-07-21	458	460	453	459	263,200	459
2023-07-20	462	464	456	461	685,000	461
2023-07-19	456	463	455	458	483,700	458
2023-07-18	448	455	445	455	529,200	455
2023-07-14	448	454	443	447	386,100	447
2023-07-13	439	447	438	446	236,800	446
2023-07-12	443	445	436	440	407,100	440
2023-07-11	451	453	440	443	424,400	443
2023-07-10	449	450	444	448	399,400	448
2023-07-07	444	451	439	448	536,800	448
2023-07-06	467	467	448	452	909,800	452
2023-07-05	467	469	458	467	1,020,600	467
2023-07-04	452	463	445	461	807,400	461
2023-07-03	433	451	433	450	985,000	450
2023-06-30	431	432	425	430	290,300	430
2023-06-29	429	434	426	428	583,300	428
2023-06-28	420	428	419	425	556,600	425
2023-06-27	415	418	407	416	882,000	416
2023-06-26	416	420	412	415	388,800	415
2023-06-23	430	432	415	417	1,001,700	417
2023-06-22	426	430	423	424	426,100	424
2023-06-21	423	430	422	429	453,100	429
2023-06-20	426	428	420	428	743,900	428
2023-06-19	427	431	425	425	594,200	425
2023-06-16	428	431	422	424	814,200	424
2023-06-15	429	432	425	430	545,500	430
2023-06-14	430	431	425	426	327,700	426
2023-06-13	431	432	425	428	328,500	428
2023-06-12	425	431	423	429	535,800	429
2023-06-09	419	424	417	419	264,100	419
2023-06-08	421	423	414	416	319,200	416
2023-06-07	424	428	417	423	574,900	423
2023-06-06	415	423	412	423	487,500	423
2023-06-05	419	419	416	417	315,100	417
2023-06-02	408	414	404	414	318,800	414
2023-06-01	406	407	402	407	237,300	407
2023-05-31	413	413	403	407	505,200	407
2023-05-30	412	420	411	415	368,500	415
2023-05-29	409	412	406	409	269,100	409
2023-05-26	423	425	404	406	861,400	406
2023-05-25	418	426	415	426	600,100	426
2023-05-24	416	422	415	420	220,900	420
2023-05-23	428	430	415	417	550,600	417
2023-05-22	438	438	418	423	693,900	423
2023-05-19	431	434	426	432	547,700	432
2023-05-18	437	437	427	429	504,500	429
2023-05-17	441	446	424	429	922,300	429
2023-05-16	450	455	438	444	1,199,100	444
2023-05-15	423	452	413	445	3,055,600	445
2023-05-12	392	395	388	391	521,000	391
2023-05-11	393	396	391	392	352,300	392
2023-05-10	403	403	393	394	312,900	394
2023-05-09	402	402	399	399	294,300	399
2023-05-08	394	402	394	398	378,500	398
2023-05-02	394	395	390	394	250,600	394
2023-05-01	398	402	393	394	281,900	394
2023-04-28	396	397	390	394	247,400	394
2023-04-27	388	393	388	390	194,100	390
2023-04-26	391	394	388	389	328,800	389
2023-04-25	398	401	392	394	393,000	394
2023-04-24	402	404	397	400	262,500	400
2023-04-21	401	402	395	397	500,800	397
2023-04-20	402	407	402	404	350,800	404
2023-04-19	409	411	400	404	351,800	404
2023-04-18	406	412	405	407	491,900	407
2023-04-17	405	408	399	405	470,900	405
2023-04-14	417	423	405	405	550,400	405
2023-04-13	409	414	406	413	477,200	413
2023-04-12	412	417	406	411	861,500	411
2023-04-11	410	425	405	418	3,380,500	418
2023-04-10	396	397	385	386	337,200	386
2023-04-07	390	394	388	390	234,300	390
2023-04-06	392	396	388	390	495,900	390
2023-04-05	398	399	389	390	666,200	390
2023-04-04	401	404	397	401	612,800	401
2023-04-03	405	411	402	406	548,700	406
2023-03-31	407	412	395	395	980,600	395
2023-03-30	402	413	401	407	706,600	407
2023-03-29	405	409	394	401	1,570,400	401
2023-03-28	401	419	395	410	1,367,500	410
2023-03-27	391	402	391	396	602,400	396
2023-03-24	390	395	383	393	666,800	393
2023-03-23	382	392	380	390	599,700	390
2023-03-22	389	392	384	390	785,400	390
2023-03-20	390	393	372	373	1,277,000	373
2023-03-17	389	394	379	392	1,198,800	392
2023-03-16	373	390	371	386	1,703,800	386
2023-03-15	400	405	392	397	1,637,400	397
2023-03-14	419	421	386	392	3,477,900	392
2023-03-13	440	443	427	427	1,848,300	427
2023-03-10	460	466	455	455	760,000	455
2023-03-09	465	470	458	466	1,280,300	466
2023-03-08	476	483	464	464	1,677,900	464
2023-03-07	477	484	476	479	578,200	479
2023-03-06	487	489	473	477	767,300	477
2023-03-03	468	483	468	479	947,800	479
2023-03-02	490	490	471	472	1,129,700	472
2023-03-01	490	495	486	486	662,000	486
2023-02-28	503	510	483	486	1,530,900	486
2023-02-27	516	525	504	509	921,800	509
2023-02-24	519	526	515	518	508,300	518
2023-02-22	511	525	509	519	596,700	519
2023-02-21	528	533	516	520	1,170,900	520
2023-02-20	505	540	505	528	2,769,000	528
2023-02-17	501	505	489	492	2,126,200	492
2023-02-16	490	512	485	506	3,240,300	506
2023-02-15	555	557	467	482	8,318,700	482
2023-02-14	571	574	562	565	761,100	565
2023-02-13	575	579	565	567	712,000	567
2023-02-10	570	577	567	575	873,300	575
2023-02-09	565	566	559	564	504,200	564
2023-02-08	564	573	560	569	688,400	569
2023-02-07	555	569	554	568	814,300	568
2023-02-06	562	568	558	561	316,100	561
2023-02-03	559	566	556	556	336,000	556
2023-02-02	571	576	556	563	609,300	563
2023-02-01	570	574	561	570	736,600	570
2023-01-31	564	569	555	568	892,900	568
2023-01-30	575	576	561	564	886,200	564
2023-01-27	578	584	571	577	2,336,500	577
2023-01-26	578	590	570	582	1,243,100	582
2023-01-25	565	585	563	580	1,489,800	580
2023-01-24	555	572	555	568	1,605,700	568
2023-01-23	539	553	527	553	2,016,800	553
2023-01-20	510	537	509	535	1,526,400	535
2023-01-19	504	512	501	511	663,100	511
2023-01-18	508	513	503	512	571,000	512
2023-01-17	508	517	506	508	562,100	508
2023-01-16	519	522	506	511	847,200	511
2023-01-13	519	529	514	525	874,500	525
2023-01-12	506	525	506	525	830,000	525
2023-01-11	505	506	499	504	622,500	504
2023-01-10	491	506	489	500	659,000	500
2023-01-06	500	502	485	486	974,700	486
2023-01-05	505	510	496	497	599,200	497
2023-01-04	512	526	501	505	978,600	505

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05月
日	月	火	水	木	金	土
« 04月30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	31