3,483円
ＪＴの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/11/20 | 2,816.0 | 2,833.0 | 2,809.0 | 2,829.0 | 2,829.0 | 3,836,700 |
| 2018/11/19 | 2,809.0 | 2,822.5 | 2,806.0 | 2,820.0 | 2,820.0 | 3,465,400 |
| 2018/11/16 | 2,815.0 | 2,828.5 | 2,810.5 | 2,818.0 | 2,818.0 | 4,030,700 |
| 2018/11/15 | 2,819.0 | 2,828.5 | 2,800.0 | 2,823.0 | 2,823.0 | 6,691,600 |
| 2018/11/14 | 2,834.5 | 2,851.0 | 2,827.5 | 2,827.5 | 2,827.5 | 3,786,400 |
| 2018/11/13 | 2,842.5 | 2,852.0 | 2,820.0 | 2,834.0 | 2,834.0 | 6,001,800 |
| 2018/11/12 | 2,849.0 | 2,881.0 | 2,848.0 | 2,870.5 | 2,870.5 | 4,506,100 |
| 2018/11/09 | 2,850.0 | 2,867.5 | 2,841.0 | 2,848.0 | 2,848.0 | 5,296,300 |
| 2018/11/08 | 2,829.0 | 2,851.0 | 2,815.0 | 2,846.5 | 2,846.5 | 6,519,100 |
| 2018/11/07 | 2,842.0 | 2,849.0 | 2,800.0 | 2,801.0 | 2,801.0 | 12,145,800 |
| 2018/11/06 | 2,846.5 | 2,861.5 | 2,835.0 | 2,846.0 | 2,846.0 | 6,071,800 |
| 2018/11/05 | 2,871.0 | 2,876.0 | 2,848.5 | 2,848.5 | 2,848.5 | 7,379,200 |
| 2018/11/02 | 2,886.5 | 2,894.0 | 2,857.0 | 2,865.5 | 2,865.5 | 6,645,400 |
| 2018/11/01 | 2,900.0 | 2,910.0 | 2,862.0 | 2,862.0 | 2,862.0 | 9,100,300 |
| 2018/10/31 | 2,919.0 | 2,925.0 | 2,897.0 | 2,906.5 | 2,906.5 | 6,744,300 |
| 2018/10/30 | 2,896.5 | 2,943.5 | 2,895.5 | 2,923.5 | 2,923.5 | 5,543,800 |
| 2018/10/29 | 2,908.0 | 2,924.5 | 2,900.5 | 2,901.0 | 2,901.0 | 3,150,300 |
| 2018/10/26 | 2,910.0 | 2,925.5 | 2,892.0 | 2,908.0 | 2,908.0 | 4,730,100 |
| 2018/10/25 | 2,892.5 | 2,943.0 | 2,892.0 | 2,911.0 | 2,911.0 | 5,617,600 |
| 2018/10/24 | 2,895.0 | 2,947.5 | 2,890.5 | 2,942.5 | 2,942.5 | 5,976,200 |
ＪＴ あなたの予想は？
- 最近見た銘柄
