1,321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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 1,174.0 | 1,188.0 | 1,173.0 | 1,173.0 | 1,173.0 | 26,200 |
| 2025/05/29 | 1,189.0 | 1,189.0 | 1,170.0 | 1,173.0 | 1,173.0 | 29,600 |
| 2025/05/28 | 1,185.0 | 1,202.0 | 1,175.0 | 1,175.0 | 1,175.0 | 50,100 |
| 2025/05/27 | 1,163.0 | 1,189.0 | 1,163.0 | 1,185.0 | 1,185.0 | 38,200 |
| 2025/05/26 | 1,135.0 | 1,155.0 | 1,130.0 | 1,155.0 | 1,155.0 | 39,200 |
| 2025/05/23 | 1,158.0 | 1,158.0 | 1,133.0 | 1,135.0 | 1,135.0 | 15,500 |
| 2025/05/22 | 1,125.0 | 1,158.0 | 1,123.0 | 1,149.0 | 1,149.0 | 30,800 |
| 2025/05/21 | 1,142.0 | 1,157.0 | 1,128.0 | 1,128.0 | 1,128.0 | 27,500 |
| 2025/05/20 | 1,151.0 | 1,162.0 | 1,141.0 | 1,142.0 | 1,142.0 | 23,600 |
| 2025/05/19 | 1,107.0 | 1,170.0 | 1,107.0 | 1,150.0 | 1,150.0 | 80,200 |
| 2025/05/16 | 1,081.0 | 1,130.0 | 1,080.0 | 1,101.0 | 1,101.0 | 143,900 |
| 2025/05/15 | 1,225.0 | 1,249.0 | 1,144.0 | 1,190.0 | 1,190.0 | 142,000 |
| 2025/05/14 | 1,206.0 | 1,221.0 | 1,184.0 | 1,221.0 | 1,221.0 | 39,600 |
| 2025/05/13 | 1,200.0 | 1,205.0 | 1,182.0 | 1,194.0 | 1,194.0 | 16,400 |
| 2025/05/12 | 1,181.0 | 1,190.0 | 1,175.0 | 1,190.0 | 1,190.0 | 19,400 |
| 2025/05/09 | 1,171.0 | 1,179.0 | 1,168.0 | 1,168.0 | 1,168.0 | 10,300 |
| 2025/05/08 | 1,176.0 | 1,176.0 | 1,161.0 | 1,167.0 | 1,167.0 | 12,700 |
| 2025/05/07 | 1,188.0 | 1,196.0 | 1,174.0 | 1,176.0 | 1,176.0 | 20,800 |
| 2025/05/02 | 1,183.0 | 1,192.0 | 1,170.0 | 1,188.0 | 1,188.0 | 16,600 |
| 2025/05/01 | 1,188.0 | 1,188.0 | 1,169.0 | 1,175.0 | 1,175.0 | 8,900 |
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。
