KabuInsight

Ｊトラスト

8508
スタンダード/その他金融業/J Trust 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
2026-03-13563.0568.0555.0560.0-6.0-1.06%406,700
2026-03-12575.0576.0558.0566.0-13.0-2.25%800,900
2026-03-11574.0588.0569.0579.0+6.0+1.05%1,707,900
2026-03-10545.0573.0535.0573.0+43.0+8.11%1,534,400
2026-03-09532.0533.0511.0530.0-28.0-5.02%1,641,900
2026-03-06535.0558.0534.0558.0+15.0+2.76%1,218,700
2026-03-05528.0547.0528.0543.0+32.0+6.26%1,520,700
2026-03-04525.0527.0501.0511.0-22.0-4.13%1,002,300
2026-03-03534.0542.0529.0533.0-1.0-0.19%738,600
2026-03-02527.0536.0522.0534.0-5.0-0.93%489,400
2026-02-27537.0543.0532.0539.0+2.0+0.37%676,700
2026-02-26526.0541.0525.0537.0+18.0+3.47%813,300
2026-02-25518.0525.0512.0519.0+7.0+1.37%609,000
2026-02-24518.0518.0502.0512.0-8.0-1.54%953,900
2026-02-20530.0531.0515.0520.0-15.0-2.80%742,700
2026-02-19543.0543.0529.0535.0-6.0-1.11%710,500
2026-02-18540.0548.0532.0541.0+9.0+1.69%1,122,700
2026-02-17518.0540.0514.0532.0+15.0+2.90%1,354,200
2026-02-16520.0525.0503.0517.0+41.0+8.61%2,279,200
2026-02-13476.0479.0456.0476.0-8.0-1.65%1,284,400
2026-02-12482.0487.0480.0484.0+2.0+0.41%386,400
2026-02-10475.0488.0472.0482.0+7.0+1.47%482,900
2026-02-09475.0477.0469.0475.0+7.0+1.50%444,500
2026-02-06462.0471.0457.0468.0-2.0-0.43%399,800
2026-02-05478.0480.0463.0470.0-9.0-1.88%497,500
2026-02-04480.0486.0477.0479.0-2.0-0.42%594,500
2026-02-03480.0484.0474.0481.0+5.0+1.05%317,000
2026-02-02488.0488.0476.0476.0-12.0-2.46%342,100
2026-01-30483.0488.0482.0488.0+5.0+1.04%163,900
2026-01-29486.0487.0477.0483.0-1.0-0.21%299,000
2026-01-28485.0488.0482.0484.0-6.0-1.22%274,500
2026-01-27482.0490.0476.0490.0+11.0+2.30%287,600
2026-01-26486.0486.0477.0479.0-16.0-3.23%513,200
2026-01-23498.0501.0492.0495.0-2.0-0.40%229,300
2026-01-22490.0498.0487.0497.0+11.0+2.26%373,700
2026-01-21494.0494.0479.0486.0-11.0-2.21%514,300
2026-01-20503.0503.0495.0497.0-4.0-0.80%344,900
2026-01-19498.0503.0494.0501.0+3.0+0.60%448,600
2026-01-16488.0500.0486.0498.0+12.0+2.47%470,100
2026-01-15474.0487.0473.0486.0+12.0+2.53%463,900
2026-01-14478.0479.0471.0474.0-5.0-1.04%410,800
2026-01-13491.0491.0477.0479.0-5.0-1.03%397,900
2026-01-09487.0487.0481.0484.0+1.0+0.21%170,800
2026-01-08487.0487.0479.0483.0-1.0-0.21%290,900
2026-01-07488.0493.0483.0484.0-4.0-0.82%320,500
2026-01-06486.0492.0484.0488.0+4.0+0.83%436,500
2026-01-05483.0486.0474.0484.0+7.0+1.47%721,800
2025-12-30495.0506.0474.0477.0-20.0-4.02%1,450,300
2025-12-29468.0497.0465.0497.0+18.0+3.76%977,400
2025-12-26474.0481.0472.0479.0+2.0+0.42%1,243,100
2025-12-25468.0477.0461.0477.0+5.0+1.06%1,022,000
2025-12-24476.0480.0468.0472.0-4.0-0.84%576,700
2025-12-23462.0479.0461.0476.0+15.0+3.25%755,100
2025-12-22463.0465.0459.0461.0-2.0-0.43%422,300
2025-12-19459.0464.0456.0463.0+2.0+0.43%421,300
2025-12-18452.0468.0451.0461.0+6.0+1.32%558,100
2025-12-17460.0467.0453.0455.0-6.0-1.30%441,000
2025-12-16449.0464.0445.0461.0+14.0+3.13%872,400
2025-12-15434.0449.0434.0447.0+14.0+3.23%466,300
2025-12-12430.0434.0429.0433.0+6.0+1.41%221,800
2025-12-11435.0437.0425.0427.0-5.0-1.16%259,300
2025-12-10427.0434.0427.0432.0+5.0+1.17%220,500
2025-12-09427.0431.0426.0427.00.00.00%149,500
2025-12-08422.0428.0422.0427.0+6.0+1.43%232,900
2025-12-05427.0428.0419.0421.0-7.0-1.64%368,800
2025-12-04425.0430.0424.0428.00.00.00%260,500
2025-12-03424.0429.0424.0428.0+2.0+0.47%176,400
2025-12-02426.0428.0424.0426.00.00.00%139,800
2025-12-01432.0435.0426.0426.0-6.0-1.39%289,700
2025-11-28431.0434.0429.0432.0+1.0+0.23%317,500
2025-11-27430.0431.0428.0431.0+3.0+0.70%153,800
2025-11-26427.0430.0425.0428.0+3.0+0.71%215,700
2025-11-25427.0427.0421.0425.0-1.0-0.23%337,100
2025-11-21422.0428.0420.0426.0+2.0+0.47%224,000
2025-11-20427.0430.0423.0424.0-1.0-0.24%269,600
2025-11-19424.0427.0420.0425.0+5.0+1.19%171,100
2025-11-18428.0432.0419.0420.0-12.0-2.78%472,400
2025-11-17430.0439.0425.0432.0+2.0+0.47%444,400
2025-11-14412.0433.0412.0430.0+8.0+1.90%736,700
2025-11-13430.0432.0420.0422.0-7.0-1.63%438,300
2025-11-12422.0430.0422.0429.0+4.0+0.94%460,200
2025-11-11423.0426.0422.0425.0+3.0+0.71%286,300
2025-11-10419.0422.0416.0422.0+5.0+1.20%155,600
2025-11-07409.0417.0409.0417.0+6.0+1.46%150,400
2025-11-06408.0415.0406.0411.0+6.0+1.48%423,800
2025-11-05403.0407.0398.0405.0+6.0+1.50%547,700
2025-11-04406.0406.0394.0399.0-7.0-1.72%1,151,100
2025-10-31411.0412.0404.0406.0-3.0-0.73%342,900
2025-10-30407.0411.0406.0409.0-1.0-0.24%275,700
2025-10-29415.0415.0403.0410.0-4.0-0.97%741,000
2025-10-28424.0424.0414.0414.0-11.0-2.59%516,000
2025-10-27424.0427.0423.0425.0+2.0+0.47%239,200
2025-10-24429.0429.0421.0423.0-3.0-0.70%239,700
2025-10-23425.0430.0423.0426.0+2.0+0.47%253,800
2025-10-22420.0426.0419.0424.0+3.0+0.71%866,200
2025-10-21425.0426.0418.0421.0-5.0-1.17%478,600
2025-10-20420.0427.0420.0426.0+7.0+1.67%213,700
2025-10-17425.0425.0416.0419.0-8.0-1.87%325,400
2025-10-16428.0431.0426.0427.0-3.0-0.70%147,400
2025-10-15422.0430.0422.0430.0+10.0+2.38%199,500
2025-10-14425.0430.0416.0420.0-12.0-2.78%614,600
2025-10-10439.0439.0431.0432.0-9.0-2.04%321,100
2025-10-09439.0443.0437.0441.0+2.0+0.46%254,800
2025-10-08436.0442.0435.0439.0+1.0+0.23%109,800
2025-10-07439.0442.0436.0438.0-2.0-0.45%155,300
2025-10-06439.0442.0435.0440.0+7.0+1.62%311,200
2025-10-03428.0435.0427.0433.0+1.0+0.23%197,500
2025-10-02437.0438.0426.0432.0-1.0-0.23%248,300
2025-10-01441.0441.0430.0433.0-11.0-2.48%312,000
2025-09-30447.0447.0441.0444.0-4.0-0.89%153,900
2025-09-29451.0454.0448.0448.0-1.0-0.22%191,200
2025-09-26444.0451.0443.0449.0+7.0+1.58%177,800
2025-09-25436.0445.0436.0442.0+9.0+2.08%309,500
2025-09-24438.0438.0431.0433.0-4.0-0.92%242,600
2025-09-22439.0443.0435.0437.0-1.0-0.23%250,400
2025-09-19441.0443.0436.0438.0-2.0-0.45%268,400
2025-09-18442.0444.0438.0440.0-2.0-0.45%273,300
2025-09-17445.0446.0440.0442.0-5.0-1.12%157,800
2025-09-16452.0452.0441.0447.0-7.0-1.54%470,900
2025-09-12454.0455.0451.0454.0——245,600

直近120営業日分を表示