1,746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) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 1,281.0 | 1,285.0 | 1,250.0 | 1,250.0 | 1,250.0 | 139,200 |
| 2017/06/30 | 1,293.0 | 1,294.0 | 1,250.0 | 1,281.0 | 1,281.0 | 182,600 |
| 2017/06/29 | 1,316.0 | 1,336.0 | 1,301.0 | 1,321.0 | 1,321.0 | 153,000 |
| 2017/06/28 | 1,333.0 | 1,380.0 | 1,310.0 | 1,321.0 | 1,321.0 | 448,900 |
| 2017/06/27 | 1,321.0 | 1,360.0 | 1,280.0 | 1,335.0 | 1,335.0 | 485,000 |
| 2017/06/26 | 1,220.0 | 1,391.0 | 1,214.0 | 1,330.0 | 1,330.0 | 1,702,900 |
| 2017/06/23 | 1,294.0 | 1,296.0 | 1,212.0 | 1,230.0 | 1,230.0 | 216,100 |
| 2017/06/22 | 1,270.0 | 1,298.0 | 1,238.0 | 1,272.0 | 1,272.0 | 377,400 |
| 2017/06/21 | 1,196.0 | 1,235.0 | 1,155.0 | 1,226.0 | 1,226.0 | 177,900 |
| 2017/06/20 | 1,255.0 | 1,255.0 | 1,180.0 | 1,208.0 | 1,208.0 | 155,000 |
| 2017/06/19 | 1,130.0 | 1,310.0 | 1,116.0 | 1,211.0 | 1,211.0 | 501,600 |
| 2017/06/16 | 1,116.0 | 1,165.0 | 1,116.0 | 1,144.0 | 1,144.0 | 71,700 |
| 2017/06/15 | 1,146.0 | 1,160.0 | 1,114.0 | 1,125.0 | 1,125.0 | 153,900 |
| 2017/06/14 | 1,255.0 | 1,261.0 | 1,166.0 | 1,167.0 | 1,167.0 | 202,700 |
| 2017/06/13 | 1,217.0 | 1,255.0 | 1,205.0 | 1,251.0 | 1,251.0 | 118,600 |
| 2017/06/12 | 1,314.0 | 1,314.0 | 1,241.0 | 1,241.0 | 1,241.0 | 287,700 |
| 2017/06/09 | 1,272.0 | 1,310.0 | 1,233.0 | 1,290.0 | 1,290.0 | 511,600 |
| 2017/06/08 | 1,240.0 | 1,272.0 | 1,218.0 | 1,230.0 | 1,230.0 | 358,600 |
| 2017/06/07 | 1,145.0 | 1,222.0 | 1,130.0 | 1,222.0 | 1,222.0 | 205,700 |
| 2017/06/06 | 1,219.0 | 1,233.0 | 1,152.0 | 1,168.0 | 1,168.0 | 249,700 |
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。
