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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 2,355.5 | 2,360.0 | 2,340.0 | 2,342.5 | 2,342.5 | 4,867,900 |
| 2022/07/07 | 2,355.0 | 2,366.0 | 2,343.5 | 2,355.0 | 2,355.0 | 4,887,400 |
| 2022/07/06 | 2,350.0 | 2,355.0 | 2,317.5 | 2,328.0 | 2,328.0 | 4,150,500 |
| 2022/07/05 | 2,344.5 | 2,361.5 | 2,337.5 | 2,355.5 | 2,355.5 | 4,167,500 |
| 2022/07/04 | 2,310.0 | 2,329.5 | 2,301.0 | 2,329.0 | 2,329.0 | 4,596,300 |
| 2022/07/01 | 2,338.5 | 2,346.5 | 2,283.0 | 2,290.5 | 2,290.5 | 8,724,900 |
| 2022/06/30 | 2,322.5 | 2,351.0 | 2,312.0 | 2,346.0 | 2,346.0 | 6,852,900 |
| 2022/06/29 | 2,324.0 | 2,369.0 | 2,324.0 | 2,342.0 | 2,342.0 | 15,638,200 |
| 2022/06/28 | 2,410.0 | 2,422.0 | 2,390.5 | 2,398.0 | 2,398.0 | 14,683,900 |
| 2022/06/27 | 2,413.0 | 2,428.0 | 2,404.0 | 2,416.0 | 2,416.0 | 7,121,600 |
| 2022/06/24 | 2,430.0 | 2,431.0 | 2,404.0 | 2,409.0 | 2,409.0 | 7,207,800 |
| 2022/06/23 | 2,418.0 | 2,430.0 | 2,407.0 | 2,429.5 | 2,429.5 | 6,751,100 |
| 2022/06/22 | 2,419.0 | 2,426.5 | 2,413.0 | 2,420.0 | 2,420.0 | 5,928,000 |
| 2022/06/21 | 2,398.5 | 2,413.5 | 2,388.0 | 2,410.0 | 2,410.0 | 6,197,200 |
| 2022/06/20 | 2,400.0 | 2,404.5 | 2,373.0 | 2,381.0 | 2,381.0 | 5,490,400 |
| 2022/06/17 | 2,373.0 | 2,394.5 | 2,361.5 | 2,390.0 | 2,390.0 | 6,720,600 |
| 2022/06/16 | 2,389.5 | 2,406.5 | 2,384.5 | 2,390.0 | 2,390.0 | 4,836,200 |
| 2022/06/15 | 2,390.0 | 2,403.0 | 2,380.0 | 2,380.0 | 2,380.0 | 5,276,900 |
| 2022/06/14 | 2,380.0 | 2,396.0 | 2,378.5 | 2,391.0 | 2,391.0 | 5,360,300 |
| 2022/06/13 | 2,370.0 | 2,408.0 | 2,368.5 | 2,403.0 | 2,403.0 | 5,851,600 |
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。
