4,944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) |
|---|---|---|---|---|---|---|
| 2021/04/15 | 2,090.0 | 2,091.5 | 2,079.5 | 2,085.0 | 2,085.0 | 2,425,600 |
| 2021/04/14 | 2,070.0 | 2,085.0 | 2,061.0 | 2,080.0 | 2,080.0 | 2,810,700 |
| 2021/04/13 | 2,099.0 | 2,105.0 | 2,080.5 | 2,081.0 | 2,081.0 | 2,840,200 |
| 2021/04/12 | 2,086.5 | 2,096.0 | 2,080.5 | 2,090.0 | 2,090.0 | 3,166,900 |
| 2021/04/09 | 2,064.5 | 2,085.5 | 2,055.5 | 2,075.5 | 2,075.5 | 4,628,100 |
| 2021/04/08 | 2,086.0 | 2,089.0 | 2,046.0 | 2,049.0 | 2,049.0 | 5,175,800 |
| 2021/04/07 | 2,083.5 | 2,098.0 | 2,082.5 | 2,088.5 | 2,088.5 | 3,237,000 |
| 2021/04/06 | 2,100.0 | 2,101.0 | 2,071.0 | 2,072.0 | 2,072.0 | 4,187,300 |
| 2021/04/05 | 2,085.0 | 2,103.5 | 2,075.0 | 2,091.0 | 2,091.0 | 3,495,600 |
| 2021/04/02 | 2,102.5 | 2,112.5 | 2,071.5 | 2,076.0 | 2,076.0 | 4,316,900 |
| 2021/04/01 | 2,129.0 | 2,133.5 | 2,097.5 | 2,097.5 | 2,097.5 | 4,383,800 |
| 2021/03/31 | 2,135.5 | 2,154.0 | 2,125.0 | 2,125.0 | 2,125.0 | 4,850,300 |
| 2021/03/30 | 2,164.5 | 2,176.5 | 2,155.0 | 2,160.0 | 2,160.0 | 5,386,800 |
| 2021/03/29 | 2,134.0 | 2,167.0 | 2,134.0 | 2,164.5 | 2,164.5 | 9,735,600 |
| 2021/03/26 | 2,122.0 | 2,137.0 | 2,120.0 | 2,125.5 | 2,125.5 | 6,470,900 |
| 2021/03/25 | 2,084.0 | 2,122.0 | 2,077.5 | 2,113.0 | 2,113.0 | 5,420,400 |
| 2021/03/24 | 2,100.0 | 2,107.0 | 2,061.5 | 2,084.0 | 2,084.0 | 6,211,100 |
| 2021/03/23 | 2,131.0 | 2,139.0 | 2,107.5 | 2,109.0 | 2,109.0 | 5,109,500 |
| 2021/03/22 | 2,107.5 | 2,124.5 | 2,102.5 | 2,122.0 | 2,122.0 | 5,302,900 |
| 2021/03/19 | 2,086.0 | 2,127.0 | 2,086.0 | 2,125.5 | 2,125.5 | 9,456,400 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
