1,305円
ＪＴＰ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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,172.0 | 1,175.0 | 1,147.0 | 1,167.0 | 1,167.0 | 25,900 |
| 2025/02/12 | 1,160.0 | 1,174.0 | 1,148.0 | 1,174.0 | 1,174.0 | 21,500 |
| 2025/02/10 | 1,181.0 | 1,181.0 | 1,146.0 | 1,155.0 | 1,155.0 | 29,500 |
| 2025/02/07 | 1,205.0 | 1,207.0 | 1,181.0 | 1,181.0 | 1,181.0 | 13,900 |
| 2025/02/06 | 1,202.0 | 1,209.0 | 1,187.0 | 1,205.0 | 1,205.0 | 20,000 |
| 2025/02/05 | 1,186.0 | 1,204.0 | 1,178.0 | 1,197.0 | 1,197.0 | 10,300 |
| 2025/02/04 | 1,170.0 | 1,190.0 | 1,163.0 | 1,178.0 | 1,178.0 | 21,900 |
| 2025/02/03 | 1,157.0 | 1,181.0 | 1,146.0 | 1,165.0 | 1,165.0 | 23,400 |
| 2025/01/31 | 1,207.0 | 1,209.0 | 1,175.0 | 1,175.0 | 1,175.0 | 19,900 |
| 2025/01/30 | 1,218.0 | 1,224.0 | 1,195.0 | 1,195.0 | 1,195.0 | 44,000 |
| 2025/01/29 | 1,178.0 | 1,205.0 | 1,178.0 | 1,194.0 | 1,194.0 | 28,500 |
| 2025/01/28 | 1,194.0 | 1,194.0 | 1,155.0 | 1,167.0 | 1,167.0 | 32,300 |
| 2025/01/27 | 1,175.0 | 1,203.0 | 1,175.0 | 1,201.0 | 1,201.0 | 44,000 |
| 2025/01/24 | 1,163.0 | 1,184.0 | 1,160.0 | 1,175.0 | 1,175.0 | 26,900 |
| 2025/01/23 | 1,182.0 | 1,182.0 | 1,156.0 | 1,158.0 | 1,158.0 | 17,300 |
| 2025/01/22 | 1,130.0 | 1,188.0 | 1,130.0 | 1,172.0 | 1,172.0 | 46,400 |
| 2025/01/21 | 1,138.0 | 1,145.0 | 1,130.0 | 1,135.0 | 1,135.0 | 14,400 |
| 2025/01/20 | 1,152.0 | 1,152.0 | 1,137.0 | 1,138.0 | 1,138.0 | 9,600 |
| 2025/01/17 | 1,140.0 | 1,152.0 | 1,120.0 | 1,152.0 | 1,152.0 | 14,000 |
| 2025/01/16 | 1,166.0 | 1,166.0 | 1,137.0 | 1,142.0 | 1,142.0 | 15,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＴＰの取引履歴を振り返りませんか？
ＪＴＰ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。
