1,320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) |
|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2025/01/15 | 1,134.0 | 1,180.0 | 1,134.0 | 1,154.0 | 1,154.0 | 38,200 |
| 2025/01/14 | 1,144.0 | 1,159.0 | 1,122.0 | 1,125.0 | 1,125.0 | 51,400 |
| 2025/01/10 | 1,168.0 | 1,185.0 | 1,154.0 | 1,160.0 | 1,160.0 | 18,600 |
| 2025/01/09 | 1,162.0 | 1,168.0 | 1,144.0 | 1,168.0 | 1,168.0 | 34,800 |
| 2025/01/08 | 1,180.0 | 1,180.0 | 1,162.0 | 1,162.0 | 1,162.0 | 26,000 |
| 2025/01/07 | 1,194.0 | 1,194.0 | 1,150.0 | 1,188.0 | 1,188.0 | 57,600 |
| 2025/01/06 | 1,170.0 | 1,227.0 | 1,115.0 | 1,181.0 | 1,181.0 | 168,000 |
| 2024/12/30 | 1,073.0 | 1,109.0 | 1,073.0 | 1,104.0 | 1,104.0 | 39,500 |
| 2024/12/27 | 1,084.0 | 1,091.0 | 1,071.0 | 1,075.0 | 1,075.0 | 18,800 |
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。
