3,974円
ＪＴの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 4,058.0 | 4,090.0 | 4,015.0 | 4,075.0 | 4,075.0 | 3,807,000 |
| 2024/04/17 | 4,111.0 | 4,115.0 | 4,066.0 | 4,067.0 | 4,067.0 | 4,310,000 |
| 2024/04/16 | 4,168.0 | 4,169.0 | 4,093.0 | 4,100.0 | 4,100.0 | 6,472,100 |
| 2024/04/15 | 4,157.0 | 4,180.0 | 4,142.0 | 4,180.0 | 4,180.0 | 3,533,600 |
| 2024/04/12 | 4,141.0 | 4,169.0 | 4,126.0 | 4,168.0 | 4,168.0 | 4,136,700 |
| 2024/04/11 | 4,120.0 | 4,136.0 | 4,099.0 | 4,129.0 | 4,129.0 | 3,059,700 |
| 2024/04/10 | 4,135.0 | 4,136.0 | 4,121.0 | 4,123.0 | 4,123.0 | 2,653,400 |
| 2024/04/09 | 4,115.0 | 4,137.0 | 4,108.0 | 4,135.0 | 4,135.0 | 3,490,500 |
| 2024/04/08 | 4,109.0 | 4,130.0 | 4,094.0 | 4,099.0 | 4,099.0 | 3,950,700 |
| 2024/04/05 | 4,129.0 | 4,139.0 | 4,088.0 | 4,098.0 | 4,098.0 | 4,982,700 |
| 2024/04/04 | 4,142.0 | 4,162.0 | 4,128.0 | 4,140.0 | 4,140.0 | 4,968,900 |
| 2024/04/03 | 4,100.0 | 4,124.0 | 4,045.0 | 4,112.0 | 4,112.0 | 7,950,200 |
| 2024/04/02 | 4,105.0 | 4,159.0 | 4,089.0 | 4,152.0 | 4,152.0 | 8,841,800 |
| 2024/04/01 | 4,079.0 | 4,130.0 | 4,061.0 | 4,080.0 | 4,080.0 | 7,119,200 |
| 2024/03/29 | 4,049.0 | 4,068.0 | 4,032.0 | 4,054.0 | 4,054.0 | 4,673,000 |
| 2024/03/28 | 3,995.0 | 4,062.0 | 3,981.0 | 4,028.0 | 4,028.0 | 7,347,800 |
| 2024/03/27 | 3,978.0 | 4,015.0 | 3,968.0 | 3,998.0 | 3,998.0 | 7,606,100 |
| 2024/03/26 | 3,971.0 | 3,977.0 | 3,964.0 | 3,969.0 | 3,969.0 | 3,610,500 |
| 2024/03/25 | 3,978.0 | 3,988.0 | 3,963.0 | 3,971.0 | 3,971.0 | 3,870,400 |
| 2024/03/22 | 3,970.0 | 3,984.0 | 3,957.0 | 3,978.0 | 3,978.0 | 4,879,000 |
ＪＴの取引履歴を振り返りませんか？
ＪＴの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
