JBハント・トランスポート・サービシズの株価時系列・推移
- 52週高値
- 299.76（2026/7/16）
- 52週安値
- 130.12（2025/9/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/4 | 269.56 | 275.07 | 266.97 | 274.48 | 860,150 | 274.48 |
| 2026/8/3 | 271.95 | 273.38 | 265.68 | 266.91 | 847,794 | 266.91 |
| 2026/7/31 | 270.83 | 274.72 | 269.25 | 271.75 | 888,665 | 271.75 |
| 2026/7/30 | 279.65 | 279.65 | 264.49 | 269.21 | 1,115,440 | 269.21 |
| 2026/7/29 | 276.59 | 277.87 | 268.47 | 276.14 | 1,346,067 | 276.14 |
| 2026/7/28 | 281.13 | 281.98 | 276.37 | 277.62 | 1,176,023 | 277.62 |
| 2026/7/27 | 287.70 | 289.25 | 276.42 | 280.96 | 1,238,685 | 280.96 |
| 2026/7/24 | 289.37 | 293.03 | 286.53 | 288.30 | 593,470 | 288.30 |
| 2026/7/23 | 293.24 | 294.00 | 286.38 | 289.37 | 1,048,431 | 289.37 |
| 2026/7/22 | 291.15 | 294.14 | 290.55 | 292.24 | 1,036,566 | 292.24 |
| 2026/7/21 | 292.89 | 294.71 | 287.45 | 293.26 | 1,047,766 | 293.26 |
| 2026/7/20 | 291.14 | 293.07 | 286.94 | 290.61 | 1,130,461 | 290.61 |
| 2026/7/17 | 296.39 | 298.10 | 289.18 | 291.41 | 1,550,224 | 291.41 |
| 2026/7/16 | 296.00 | 299.76 | 286.75 | 298.41 | 2,470,627 | 298.41 |
| 2026/7/15 | 280.00 | 281.24 | 272.30 | 276.28 | 1,502,646 | 276.28 |
| 2026/7/14 | 286.64 | 286.64 | 278.86 | 280.87 | 830,561 | 280.87 |
| 2026/7/13 | 282.89 | 286.27 | 279.25 | 283.00 | 975,338 | 283.00 |
| 2026/7/10 | 287.70 | 288.03 | 277.10 | 279.96 | 870,760 | 279.96 |
| 2026/7/9 | 278.51 | 286.07 | 278.50 | 282.61 | 1,060,805 | 282.61 |
| 2026/7/8 | 275.65 | 276.99 | 269.39 | 276.45 | 814,740 | 276.45 |
1〜20/251件
