決算new!
2025/02/13 発表
今期最終は3%減益へ
2914東証P貸借
業種 食料品
JT 株価時系列データ
PTS
3,834.1
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,622 (24/06/11) | 3,453 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
4,622 (24/06/11) | 3,453 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 3,888 | 3,888 | 3,828 | 3,834 | -118 | -3.0 | 6,514,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/25 | 4,140 | 4,144 | 4,100 | 4,120 | -15 | -0.4 | 6,886,700 |
12/24 | 4,135 | 4,139 | 4,120 | 4,135 | +12 | +0.3 | 4,796,900 |
12/23 | 4,140 | 4,149 | 4,115 | 4,123 | -20 | -0.5 | 5,816,800 |
12/20 | 4,175 | 4,191 | 4,129 | 4,143 | -15 | -0.4 | 11,175,200 |
12/19 | 4,110 | 4,174 | 4,110 | 4,158 | +4 | +0.1 | 4,049,200 |
12/18 | 4,163 | 4,173 | 4,148 | 4,154 | -6 | -0.1 | 3,345,500 |
12/17 | 4,170 | 4,190 | 4,160 | 4,160 | -10 | -0.2 | 3,435,400 |
12/16 | 4,175 | 4,185 | 4,160 | 4,170 | -3 | -0.1 | 3,374,200 |
12/13 | 4,175 | 4,209 | 4,168 | 4,173 | -42 | -1.0 | 6,915,300 |
12/12 | 4,210 | 4,224 | 4,199 | 4,215 | +30 | +0.7 | 4,573,400 |
12/11 | 4,202 | 4,210 | 4,168 | 4,185 | -10 | -0.2 | 4,296,700 |
12/10 | 4,220 | 4,227 | 4,194 | 4,195 | -11 | -0.3 | 4,780,500 |
12/9 | 4,213 | 4,227 | 4,201 | 4,206 | -7 | -0.2 | 3,503,100 |
12/6 | 4,220 | 4,232 | 4,202 | 4,213 | 0 | 0.0 | 3,337,400 |
12/5 | 4,211 | 4,222 | 4,202 | 4,213 | +12 | +0.3 | 2,896,300 |
12/4 | 4,244 | 4,252 | 4,201 | 4,201 | -30 | -0.7 | 4,115,000 |
12/3 | 4,232 | 4,252 | 4,228 | 4,231 | +10 | +0.2 | 4,114,300 |
12/2 | 4,217 | 4,239 | 4,195 | 4,221 | +2 | +0.1 | 4,187,000 |
11/29 | 4,238 | 4,250 | 4,215 | 4,219 | -39 | -0.9 | 3,484,300 |
11/28 | 4,230 | 4,258 | 4,224 | 4,258 | +15 | +0.4 | 2,422,900 |
11/27 | 4,269 | 4,284 | 4,230 | 4,243 | -10 | -0.2 | 3,322,400 |
11/26 | 4,240 | 4,253 | 4,211 | 4,253 | +6 | +0.1 | 3,205,100 |
11/25 | 4,260 | 4,278 | 4,247 | 4,247 | +11 | +0.3 | 4,425,700 |
11/22 | 4,210 | 4,273 | 4,206 | 4,236 | +32 | +0.8 | 3,834,600 |
11/21 | 4,202 | 4,217 | 4,197 | 4,204 | +8 | +0.2 | 2,032,700 |
11/20 | 4,203 | 4,225 | 4,191 | 4,196 | +1 | +0.0 | 2,581,300 |
11/19 | 4,191 | 4,209 | 4,182 | 4,195 | +25 | +0.6 | 2,236,700 |
11/18 | 4,170 | 4,186 | 4,156 | 4,170 | -17 | -0.4 | 2,221,600 |
11/15 | 4,175 | 4,200 | 4,171 | 4,187 | +26 | +0.6 | 2,505,600 |
11/14 | 4,184 | 4,198 | 4,161 | 4,161 | -5 | -0.1 | 2,812,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて