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) |
|---|---|---|---|---|---|---|
| 2025/04/30 | 1,171.0 | 1,184.0 | 1,158.0 | 1,184.0 | 1,184.0 | 12,700 |
| 2025/04/28 | 1,182.0 | 1,188.0 | 1,170.0 | 1,170.0 | 1,170.0 | 9,900 |
| 2025/04/25 | 1,176.0 | 1,180.0 | 1,169.0 | 1,171.0 | 1,171.0 | 17,900 |
| 2025/04/24 | 1,165.0 | 1,173.0 | 1,152.0 | 1,165.0 | 1,165.0 | 20,000 |
| 2025/04/23 | 1,161.0 | 1,161.0 | 1,148.0 | 1,160.0 | 1,160.0 | 11,100 |
| 2025/04/22 | 1,139.0 | 1,154.0 | 1,138.0 | 1,145.0 | 1,145.0 | 7,700 |
| 2025/04/21 | 1,158.0 | 1,168.0 | 1,150.0 | 1,150.0 | 1,150.0 | 16,600 |
| 2025/04/18 | 1,130.0 | 1,160.0 | 1,129.0 | 1,159.0 | 1,159.0 | 19,500 |
| 2025/04/17 | 1,113.0 | 1,125.0 | 1,104.0 | 1,120.0 | 1,120.0 | 17,200 |
| 2025/04/16 | 1,113.0 | 1,137.0 | 1,109.0 | 1,114.0 | 1,114.0 | 22,500 |
| 2025/04/15 | 1,108.0 | 1,119.0 | 1,097.0 | 1,105.0 | 1,105.0 | 12,900 |
| 2025/04/14 | 1,106.0 | 1,118.0 | 1,100.0 | 1,106.0 | 1,106.0 | 19,600 |
| 2025/04/11 | 1,053.0 | 1,090.0 | 1,040.0 | 1,090.0 | 1,090.0 | 33,700 |
| 2025/04/10 | 1,130.0 | 1,130.0 | 1,085.0 | 1,094.0 | 1,094.0 | 40,300 |
| 2025/04/09 | 1,045.0 | 1,060.0 | 1,020.0 | 1,040.0 | 1,040.0 | 37,000 |
| 2025/04/08 | 1,040.0 | 1,080.0 | 1,037.0 | 1,074.0 | 1,074.0 | 40,900 |
| 2025/04/07 | 976.0 | 1,005.0 | 968.0 | 988.0 | 988.0 | 69,000 |
| 2025/04/04 | 1,114.0 | 1,120.0 | 1,031.0 | 1,066.0 | 1,066.0 | 114,300 |
| 2025/04/03 | 1,128.0 | 1,163.0 | 1,121.0 | 1,144.0 | 1,144.0 | 51,800 |
| 2025/04/02 | 1,205.0 | 1,205.0 | 1,183.0 | 1,185.0 | 1,185.0 | 17,200 |
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。
