4,127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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 4,409.0 | 4,453.0 | 4,406.0 | 4,450.0 | 4,450.0 | 4,467,400 |
| 2024/07/09 | 4,370.0 | 4,424.0 | 4,367.0 | 4,409.0 | 4,409.0 | 3,793,700 |
| 2024/07/08 | 4,400.0 | 4,426.0 | 4,350.0 | 4,402.0 | 4,402.0 | 4,529,800 |
| 2024/07/05 | 4,451.0 | 4,474.0 | 4,413.0 | 4,418.0 | 4,418.0 | 4,298,900 |
| 2024/07/04 | 4,485.0 | 4,489.0 | 4,444.0 | 4,476.0 | 4,476.0 | 4,943,300 |
| 2024/07/03 | 4,440.0 | 4,493.0 | 4,434.0 | 4,487.0 | 4,487.0 | 5,838,500 |
| 2024/07/02 | 4,405.0 | 4,444.0 | 4,397.0 | 4,432.0 | 4,432.0 | 4,596,900 |
| 2024/07/01 | 4,365.0 | 4,416.0 | 4,354.0 | 4,415.0 | 4,415.0 | 6,646,800 |
| 2024/06/28 | 4,390.0 | 4,417.0 | 4,335.0 | 4,348.0 | 4,348.0 | 7,436,900 |
| 2024/06/27 | 4,390.0 | 4,410.0 | 4,335.0 | 4,370.0 | 4,370.0 | 13,709,400 |
| 2024/06/26 | 4,499.0 | 4,510.0 | 4,457.0 | 4,502.0 | 4,502.0 | 9,804,200 |
| 2024/06/25 | 4,447.0 | 4,497.0 | 4,443.0 | 4,491.0 | 4,491.0 | 5,644,800 |
| 2024/06/24 | 4,420.0 | 4,446.0 | 4,400.0 | 4,438.0 | 4,438.0 | 4,581,900 |
| 2024/06/21 | 4,399.0 | 4,450.0 | 4,397.0 | 4,416.0 | 4,416.0 | 5,647,000 |
| 2024/06/20 | 4,385.0 | 4,414.0 | 4,363.0 | 4,389.0 | 4,389.0 | 4,376,400 |
| 2024/06/19 | 4,477.0 | 4,496.0 | 4,401.0 | 4,410.0 | 4,410.0 | 4,957,500 |
| 2024/06/18 | 4,493.0 | 4,510.0 | 4,475.0 | 4,484.0 | 4,484.0 | 3,287,300 |
| 2024/06/17 | 4,524.0 | 4,525.0 | 4,480.0 | 4,481.0 | 4,481.0 | 4,422,200 |
| 2024/06/14 | 4,492.0 | 4,537.0 | 4,472.0 | 4,524.0 | 4,524.0 | 5,215,900 |
| 2024/06/13 | 4,537.0 | 4,548.0 | 4,495.0 | 4,496.0 | 4,496.0 | 4,495,900 |
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。
