KabuInsight

ＪＴＰ

2488
スタンダード/サービス業/JTP CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,199.01,203.01,195.01,198.0-5.0-0.42%13,900
2026-03-121,218.01,218.01,200.01,203.0-15.0-1.23%20,300
2026-03-111,209.01,226.01,209.01,218.0+13.0+1.08%14,900
2026-03-101,208.01,222.01,201.01,205.0+7.0+0.58%22,800
2026-03-091,185.01,205.01,169.01,198.0-23.0-1.88%52,000
2026-03-061,200.01,226.01,196.01,221.0+16.0+1.33%11,600
2026-03-051,200.01,225.01,200.01,205.0+35.0+2.99%32,900
2026-03-041,182.01,198.01,162.01,170.0-30.0-2.50%68,000
2026-03-031,227.01,227.01,197.01,200.0-22.0-1.80%35,000
2026-03-021,231.01,240.01,220.01,222.0-38.0-3.02%32,700
2026-02-271,248.01,268.01,248.01,260.0+16.0+1.29%36,500
2026-02-261,224.01,251.01,224.01,244.0+22.0+1.80%24,000
2026-02-251,210.01,236.01,208.01,222.0+17.0+1.41%29,100
2026-02-241,238.01,238.01,191.01,205.0-34.0-2.74%53,900
2026-02-201,236.01,239.01,222.01,239.0-1.0-0.08%17,700
2026-02-191,246.01,247.01,231.01,240.0-6.0-0.48%27,300
2026-02-181,244.01,261.01,235.01,246.0+2.0+0.16%27,900
2026-02-171,202.01,259.01,198.01,244.0+32.0+2.64%32,600
2026-02-161,239.01,239.01,199.01,212.0-31.0-2.49%88,400
2026-02-131,326.01,327.01,241.01,243.0-85.0-6.40%92,600
2026-02-121,350.01,360.01,313.01,328.0+51.0+3.99%121,500
2026-02-101,245.01,277.01,235.01,277.0+60.0+4.93%35,700
2026-02-091,242.01,242.01,197.01,217.0+17.0+1.42%50,700
2026-02-061,234.01,248.01,195.01,200.0-35.0-2.83%97,000
2026-02-051,220.01,253.01,219.01,235.0+2.0+0.16%40,800
2026-02-041,288.01,293.01,230.01,233.0-69.0-5.30%64,200
2026-02-031,266.01,302.01,256.01,302.0+32.0+2.52%48,600
2026-02-021,300.01,312.01,270.01,270.0-28.0-2.16%22,700
2026-01-301,314.01,321.01,292.01,298.0-16.0-1.22%14,900
2026-01-291,330.01,330.01,305.01,314.0-16.0-1.20%14,600
2026-01-281,336.01,336.01,322.01,330.0-15.0-1.12%14,900
2026-01-271,353.01,356.01,336.01,345.0-10.0-0.74%14,000
2026-01-261,379.01,380.01,354.01,355.0-23.0-1.67%12,700
2026-01-231,390.01,390.01,371.01,378.0+2.0+0.15%10,700
2026-01-221,366.01,380.01,366.01,376.0+11.0+0.81%10,500
2026-01-211,365.01,379.01,358.01,365.0-17.0-1.23%13,800
2026-01-201,390.01,391.01,376.01,382.0-11.0-0.79%13,100
2026-01-191,398.01,401.01,382.01,393.0-8.0-0.57%14,900
2026-01-161,423.01,427.01,400.01,401.0-14.0-0.99%16,500
2026-01-151,395.01,420.01,394.01,415.0+15.0+1.07%19,700
2026-01-141,397.01,410.01,394.01,400.0-2.0-0.14%10,600
2026-01-131,410.01,415.01,400.01,402.0+4.0+0.29%13,500
2026-01-091,401.01,410.01,396.01,398.0+2.0+0.14%7,100
2026-01-081,403.01,410.01,395.01,396.0-11.0-0.78%7,200
2026-01-071,403.01,420.01,399.01,407.0-8.0-0.57%10,300
2026-01-061,401.01,419.01,401.01,415.0+10.0+0.71%13,900
2026-01-051,422.01,428.01,404.01,405.0-17.0-1.20%17,700
2025-12-301,413.01,433.01,413.01,422.0+3.0+0.21%12,700
2025-12-291,435.01,435.01,413.01,419.0-12.0-0.84%17,400
2025-12-261,450.01,450.01,431.01,431.0-16.0-1.11%7,400
2025-12-251,440.01,460.01,435.01,447.0+12.0+0.84%15,700
2025-12-241,440.01,452.01,423.01,435.0-5.0-0.35%24,500
2025-12-231,417.01,455.01,417.01,440.0+38.0+2.71%66,600
2025-12-221,374.01,410.01,362.01,402.0+45.0+3.32%41,700
2025-12-191,356.01,360.01,347.01,357.0+1.0+0.07%21,800
2025-12-181,380.01,380.01,349.01,356.0-36.0-2.59%68,600
2025-12-171,411.01,415.01,382.01,392.0-26.0-1.83%37,400
2025-12-161,435.01,435.01,415.01,418.0-15.0-1.05%12,900
2025-12-151,415.01,434.01,405.01,433.0+12.0+0.84%21,700
2025-12-121,455.01,455.01,417.01,421.0-16.0-1.11%16,700
2025-12-111,456.01,460.01,431.01,437.0-14.0-0.96%8,600
2025-12-101,456.01,469.01,451.01,451.0+8.0+0.55%16,200
2025-12-091,435.01,446.01,425.01,443.0+1.0+0.07%28,600
2025-12-081,450.01,451.01,432.01,442.0+7.0+0.49%19,300
2025-12-051,460.01,460.01,435.01,435.0-25.0-1.71%14,500
2025-12-041,468.01,468.01,443.01,460.0-8.0-0.54%14,100
2025-12-031,427.01,468.01,423.01,468.0+41.0+2.87%29,100
2025-12-021,460.01,461.01,420.01,427.0-33.0-2.26%37,600
2025-12-011,479.01,488.01,460.01,460.0-13.0-0.88%35,000
2025-11-281,488.01,488.01,468.01,473.0-15.0-1.01%13,500
2025-11-271,464.01,499.01,451.01,488.0+33.0+2.27%66,700
2025-11-261,442.01,464.01,442.01,455.0+13.0+0.90%43,000
2025-11-251,475.01,475.01,437.01,442.0-31.0-2.10%25,100
2025-11-211,438.01,490.01,437.01,473.0+12.0+0.82%20,500
2025-11-201,448.01,468.01,418.01,461.0+34.0+2.38%62,000
2025-11-191,439.01,444.01,404.01,427.0-15.0-1.04%64,400
2025-11-181,473.01,473.01,424.01,442.0-44.0-2.96%58,000
2025-11-171,525.01,529.01,472.01,486.0+21.0+1.43%48,900
2025-11-141,504.01,520.01,455.01,465.0-69.0-4.50%72,400
2025-11-131,532.01,541.01,526.01,534.0+7.0+0.46%17,700
2025-11-121,529.01,548.01,511.01,527.0+9.0+0.59%45,500
2025-11-111,535.01,546.01,518.01,518.0-7.0-0.46%17,700
2025-11-101,565.01,565.01,525.01,525.0-14.0-0.91%14,900
2025-11-071,545.01,545.01,516.01,539.0-9.0-0.58%64,000
2025-11-061,563.01,573.01,535.01,548.0-3.0-0.19%22,100
2025-11-051,550.01,551.01,506.01,551.0+1.0+0.06%22,300
2025-11-041,528.01,556.01,515.01,550.0+22.0+1.44%29,500
2025-10-311,495.01,540.01,495.01,528.0+33.0+2.21%16,900
2025-10-301,509.01,511.01,494.01,495.0-1.0-0.07%9,700
2025-10-291,543.01,552.01,493.01,496.0-38.0-2.48%20,200
2025-10-281,543.01,570.01,534.01,534.0-20.0-1.29%19,800
2025-10-271,550.01,587.01,550.01,554.0+11.0+0.71%32,500
2025-10-241,568.01,568.01,538.01,543.0-13.0-0.84%13,300
2025-10-231,524.01,565.01,523.01,556.0+24.0+1.57%23,600
2025-10-221,524.01,540.01,524.01,532.0+8.0+0.52%10,700
2025-10-211,527.01,530.01,502.01,524.0+11.0+0.73%20,100
2025-10-201,475.01,530.01,475.01,513.0+40.0+2.72%33,900
2025-10-171,467.01,473.01,445.01,473.0+6.0+0.41%30,700
2025-10-161,473.01,486.01,455.01,467.0+5.0+0.34%17,100
2025-10-151,448.01,466.01,440.01,462.0+25.0+1.74%18,200
2025-10-141,469.01,485.01,431.01,437.0-62.0-4.14%46,300
2025-10-101,509.01,514.01,490.01,499.0-14.0-0.93%25,400
2025-10-091,505.01,552.01,505.01,513.0+8.0+0.53%33,700
2025-10-081,492.01,517.01,489.01,505.0+2.0+0.13%14,200
2025-10-071,521.01,521.01,493.01,503.0-8.0-0.53%17,800
2025-10-061,503.01,512.01,490.01,511.0+26.0+1.75%17,000
2025-10-031,456.01,486.01,445.01,485.0+15.0+1.02%42,400
2025-10-021,510.01,518.01,470.01,470.0-29.0-1.93%27,200
2025-10-011,527.01,527.01,489.01,499.0-42.0-2.73%50,900
2025-09-301,557.01,557.01,535.01,541.0-3.0-0.19%16,000
2025-09-291,534.01,553.01,517.01,544.0+4.0+0.26%14,800
2025-09-261,555.01,559.01,540.01,540.0-4.0-0.26%16,800
2025-09-251,566.01,566.01,539.01,544.0-22.0-1.40%22,500
2025-09-241,565.01,575.01,547.01,566.0+11.0+0.71%38,800
2025-09-221,547.01,578.01,547.01,555.0+19.0+1.24%38,900
2025-09-191,580.01,580.01,517.01,536.0-16.0-1.03%36,500
2025-09-181,528.01,574.01,526.01,552.0+54.0+3.60%78,900
2025-09-171,518.01,518.01,491.01,498.0-22.0-1.45%36,600
2025-09-161,518.01,520.01,504.01,520.0-5.0-0.33%31,500
2025-09-121,532.01,539.01,512.01,525.0——20,100

直近120営業日分を表示