JTP 株価 2ch 掲示板 2488 【株ドラゴン】

※毎日21時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

JTP 株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	2488	JTP	12/24(水)	1,435	-5	-0.35%	24,500	1,452	1,423

株価 JTP \| Yahoo! 掲示板 JTP \| JTP 公式サイト \| Wikipedia JTP \| 制度信用銘柄 \| 東証スタンダード \| サービス業 \| 固定リンク \|

JTP 適時開示情報

JTP 過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2025/12/24	1,440	1,452	1,423	1,435	-0.35%	24,500
2025/12/23	1,417	1,455	1,417	1,440	+2.71%	66,600
2025/12/22	1,374	1,410	1,362	1,402	+3.32%	41,700
2025/12/19	1,356	1,360	1,347	1,357	+0.07%	21,800
2025/12/18	1,380	1,380	1,349	1,356	-2.59%	68,600
2025/12/17	1,411	1,415	1,382	1,392	-1.83%	37,400
2025/12/16	1,435	1,435	1,415	1,418	-1.05%	12,900
2025/12/15	1,415	1,434	1,405	1,433	+0.84%	21,700
2025/12/12	1,455	1,455	1,417	1,421	-1.11%	16,700
2025/12/11	1,456	1,460	1,431	1,437	-0.96%	8,600
2025/12/10	1,456	1,469	1,451	1,451	+0.55%	16,200
2025/12/9	1,435	1,446	1,425	1,443	+0.07%	28,600
2025/12/8	1,450	1,451	1,432	1,442	+0.49%	19,300
2025/12/5	1,460	1,460	1,435	1,435	-1.71%	14,500
2025/12/4	1,468	1,468	1,443	1,460	-0.54%	14,100
2025/12/3	1,427	1,468	1,423	1,468	+2.87%	29,100
2025/12/2	1,460	1,461	1,420	1,427	-2.26%	37,600
2025/12/1	1,479	1,488	1,460	1,460	-0.88%	35,000
2025/11/28	1,488	1,488	1,468	1,473	-1.01%	13,500
2025/11/27	1,464	1,499	1,451	1,488	+2.27%	66,700
2025/11/26	1,442	1,464	1,442	1,455	+0.90%	43,000
2025/11/25	1,475	1,475	1,437	1,442	-2.10%	25,100
2025/11/21	1,438	1,490	1,437	1,473	+0.82%	20,500
2025/11/20	1,448	1,468	1,418	1,461	+2.38%	62,000
2025/11/19	1,439	1,444	1,404	1,427	-1.04%	64,400
2025/11/18	1,473	1,473	1,424	1,442	-2.96%	58,000
2025/11/17	1,525	1,529	1,472	1,486	+1.43%	48,900
2025/11/14	1,504	1,520	1,455	1,465	-4.50%	72,400
2025/11/13	1,532	1,541	1,526	1,534	+0.46%	17,700
2025/11/12	1,529	1,548	1,511	1,527	+0.59%	45,500
2025/11/11	1,535	1,546	1,518	1,518	-0.46%	17,700
2025/11/10	1,565	1,565	1,525	1,525	-0.91%	14,900
2025/11/7	1,545	1,545	1,516	1,539	-0.58%	64,000
2025/11/6	1,563	1,573	1,535	1,548	-0.19%	22,100
2025/11/5	1,550	1,551	1,506	1,551	+0.06%	22,300
2025/11/4	1,528	1,556	1,515	1,550	+1.44%	29,500
2025/10/31	1,495	1,540	1,495	1,528	+2.21%	16,900
2025/10/30	1,509	1,511	1,494	1,495	-0.07%	9,700
2025/10/29	1,543	1,552	1,493	1,496	-2.48%	20,200
2025/10/28	1,543	1,570	1,534	1,534	-1.29%	19,800
2025/10/27	1,550	1,587	1,550	1,554	+0.71%	32,500
2025/10/24	1,568	1,568	1,538	1,543	-0.84%	13,300
2025/10/23	1,524	1,565	1,523	1,556	+1.57%	23,600
2025/10/22	1,524	1,540	1,524	1,532	+0.52%	10,700
2025/10/21	1,527	1,530	1,502	1,524	+0.73%	20,100
2025/10/20	1,475	1,530	1,475	1,513	+2.72%	33,900
2025/10/17	1,467	1,473	1,445	1,473	+0.41%	30,700
2025/10/16	1,473	1,486	1,455	1,467	+0.34%	17,100
2025/10/15	1,448	1,466	1,440	1,462	+1.74%	18,200
2025/10/14	1,469	1,485	1,431	1,437	-4.14%	46,300
2025/10/10	1,509	1,514	1,490	1,499	-0.93%	25,400
2025/10/9	1,505	1,552	1,505	1,513	+0.53%	33,700
2025/10/8	1,492	1,517	1,489	1,505	+0.13%	14,200
2025/10/7	1,521	1,521	1,493	1,503	-0.53%	17,800
2025/10/6	1,503	1,512	1,490	1,511	+1.75%	17,000
2025/10/3	1,456	1,486	1,445	1,485	+1.02%	42,400
2025/10/2	1,510	1,518	1,470	1,470	-1.93%	27,200
2025/10/1	1,527	1,527	1,489	1,499	-2.73%	50,900
2025/9/30	1,557	1,557	1,535	1,541	-0.19%	16,000
2025/9/29	1,534	1,553	1,517	1,544	+0.26%	14,800
2025/9/26	1,555	1,559	1,540	1,540	-0.26%	16,800
2025/9/25	1,566	1,566	1,539	1,544	-1.40%	22,500
2025/9/24	1,565	1,575	1,547	1,566	+0.71%	38,800
2025/9/22	1,547	1,578	1,547	1,555	+1.24%	38,900
2025/9/19	1,580	1,580	1,517	1,536	-1.03%	36,500
2025/9/18	1,528	1,574	1,526	1,552	+3.60%	78,900
2025/9/17	1,518	1,518	1,491	1,498	-1.45%	36,600
2025/9/16	1,518	1,520	1,504	1,520	-0.33%	31,500
2025/9/12	1,532	1,539	1,512	1,525	-0.46%	20,100
2025/9/11	1,530	1,538	1,518	1,532	+0.59%	17,200
2025/9/10	1,534	1,534	1,510	1,523	-0.26%	33,100
2025/9/9	1,534	1,548	1,521	1,527	-0.33%	22,200
2025/9/8	1,522	1,542	1,522	1,532	+0.13%	25,600
2025/9/5	1,528	1,538	1,518	1,530	+0.33%	23,400
2025/9/4	1,527	1,537	1,519	1,525	-0.46%	29,200
2025/9/3	1,564	1,564	1,526	1,532	-2.11%	25,100
2025/9/2	1,547	1,565	1,538	1,565	+1.16%	29,000
2025/9/1	1,550	1,560	1,516	1,547	-1.28%	50,600
2025/8/29	1,580	1,586	1,559	1,567	-0.57%	18,100
2025/8/28	1,597	1,597	1,574	1,576	-1.31%	22,500
2025/8/27	1,606	1,606	1,580	1,597	-0.50%	32,700
2025/8/26	1,581	1,605	1,574	1,605	+1.78%	28,500
2025/8/25	1,582	1,591	1,562	1,577	+0.64%	32,600
2025/8/22	1,577	1,584	1,551	1,567	-0.63%	50,000
2025/8/21	1,567	1,580	1,556	1,577	+0.64%	27,800
2025/8/20	1,588	1,591	1,562	1,567	-2.37%	33,400
2025/8/19	1,600	1,611	1,579	1,605	-0.19%	31,700
2025/8/18	1,607	1,624	1,602	1,608	+0.12%	27,900
2025/8/15	1,621	1,626	1,596	1,606	-0.80%	36,300
2025/8/14	1,573	1,619	1,564	1,619	+4.25%	77,000
2025/8/13	1,583	1,588	1,552	1,553	-1.33%	41,600
2025/8/12	1,600	1,600	1,556	1,574	-1.62%	44,700
2025/8/8	1,603	1,620	1,568	1,600	-0.44%	77,300
2025/8/7	1,590	1,679	1,584	1,607	+9.02%	309,300
2025/8/6	1,500	1,504	1,465	1,474	-2.12%	54,600
2025/8/5	1,477	1,507	1,469	1,506	+3.01%	45,400
2025/8/4	1,420	1,470	1,411	1,462	-0.95%	50,700
2025/8/1	1,513	1,513	1,461	1,476	-0.87%	47,500
2025/7/31	1,469	1,506	1,456	1,489	+1.36%	54,200
2025/7/30	1,436	1,471	1,436	1,469	+2.01%	35,600
2025/7/29	1,442	1,451	1,427	1,440	-0.48%	20,500
2025/7/28	1,472	1,478	1,446	1,447	-0.41%	51,400
2025/7/25	1,448	1,457	1,426	1,453	+0.48%	32,600
2025/7/24	1,457	1,465	1,432	1,446	-0.48%	42,800
2025/7/23	1,443	1,454	1,441	1,453	+1.11%	29,500
2025/7/22	1,450	1,472	1,424	1,437	+1.84%	76,800
2025/7/18	1,400	1,413	1,378	1,411	+1.07%	28,700
2025/7/17	1,391	1,412	1,387	1,396	+0.36%	20,700
2025/7/16	1,400	1,418	1,390	1,391	-1.14%	16,400
2025/7/15	1,407	1,415	1,387	1,407	+0.00%	29,900
2025/7/14	1,410	1,412	1,395	1,407	-0.14%	24,600
2025/7/11	1,418	1,435	1,408	1,409	+0.57%	38,000
2025/7/10	1,437	1,443	1,401	1,401	-1.96%	24,200
2025/7/9	1,417	1,434	1,394	1,429	+2.81%	39,500
2025/7/8	1,368	1,395	1,368	1,390	+1.83%	18,800
2025/7/7	1,351	1,381	1,350	1,365	+1.34%	36,700
2025/7/4	1,370	1,378	1,347	1,347	-0.74%	34,100
2025/7/3	1,393	1,393	1,346	1,357	-2.58%	49,000
2025/7/2	1,375	1,407	1,361	1,393	-0.07%	49,100
2025/7/1	1,401	1,418	1,393	1,394	-1.90%	45,900
2025/6/30	1,454	1,459	1,419	1,421	-1.59%	50,100
2025/6/27	1,450	1,484	1,428	1,444	+2.48%	79,100
2025/6/26	1,388	1,458	1,382	1,409	+1.88%	133,700

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

JTPの同業他社(サービス業)の株価

株ドラゴン > JTP 株価

JTP 株価

JTP 適時開示情報

JTP 過去の株価

株式ランキング

株価検索

JTPの同業他社(サービス業)の株価