—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Trump Media Technology Group Corp.（DJT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-167.357.396.906.99-5.54%4,955,400
2026-10-157.067.506.997.40+2.49%4,671,500
2026-10-147.617.647.167.22-6.84%6,851,100
2026-10-137.928.047.757.75-2.76%3,824,300
2026-10-128.128.147.937.97-1.73%2,699,400
2026-10-098.388.448.028.11-1.10%3,145,800
2026-10-088.148.248.068.20-0.24%3,185,100
2026-10-078.538.558.128.22-4.97%4,159,500
2026-10-068.698.798.618.65+0.23%1,978,100
2026-10-059.009.058.628.63-3.14%4,579,500
2026-10-029.009.278.848.91+1.37%3,958,100
2026-10-019.139.148.558.79-2.98%4,334,900
2026-09-309.299.479.069.06-0.44%3,562,500
2026-09-299.189.449.069.10-0.22%3,104,200
2026-09-289.059.198.949.12-0.22%2,937,000
2026-09-259.129.209.049.14+0.44%2,056,000
2026-09-248.949.128.889.10+0.44%2,038,600
2026-09-239.329.348.999.06-3.41%2,292,000
2026-09-229.209.389.049.38+2.85%3,296,200
2026-09-219.069.328.999.12+3.05%4,820,400
2026-09-188.758.888.658.85+1.96%4,519,200
2026-09-178.728.798.628.68+1.52%2,229,800
2026-09-168.598.698.488.55-0.35%2,455,200
2026-09-158.718.758.558.58-3.05%2,196,600
2026-09-148.619.048.598.85+2.19%2,721,100
2026-09-118.908.968.668.66-1.37%2,301,200
2026-09-108.549.028.488.78+0.80%2,785,800
2026-09-099.219.238.688.71-5.63%3,622,100
2026-09-089.069.378.909.23+2.33%3,154,000
2026-09-049.379.448.979.02-5.25%4,497,400
2026-09-039.309.689.309.52+4.16%3,729,800
2026-09-029.049.478.989.14+0.88%3,250,400
2026-09-019.579.589.009.06-7.27%3,437,900
2026-08-319.559.879.529.77+1.40%2,552,800
2026-08-289.729.839.439.63-1.38%2,621,400
2026-08-279.5910.239.429.77+2.84%5,659,600
2026-08-269.419.629.149.50+1.06%4,205,500
2026-08-259.299.459.079.40+1.08%2,885,900
2026-08-249.089.368.959.30+2.20%4,216,300
2026-08-218.749.208.659.10+6.93%5,623,000
2026-08-208.508.668.298.51+1.92%4,161,600
2026-08-198.148.478.118.35+3.60%4,086,900
2026-08-188.008.168.008.06-0.49%2,709,700
2026-08-178.198.237.908.10-2.06%4,146,800
2026-08-148.288.488.208.27-0.36%3,874,300
2026-08-138.308.508.148.30+0.36%4,716,400
2026-08-128.918.958.228.27-7.18%6,598,700
2026-08-119.379.538.798.91-5.11%5,436,100
2026-08-1010.0310.099.109.39-8.03%6,491,800
2026-08-0710.0010.419.9710.21+3.24%3,742,700
2026-08-069.809.919.619.89-0.70%3,063,000
2026-08-0510.2010.559.949.96-3.68%4,307,600
2026-08-0410.0810.369.9410.34+3.30%4,416,500
2026-08-039.9110.479.7210.01+1.52%4,355,800
2026-07-3110.4610.559.769.86-5.01%5,618,900
2026-07-309.9710.449.7910.38+5.38%6,741,600
2026-07-299.8510.149.649.85-0.30%5,525,900
2026-07-289.549.889.209.88+3.35%5,269,500
2026-07-278.819.718.809.56+11.68%4,986,800
2026-07-248.919.158.488.56-3.71%3,852,700
2026-07-239.059.108.728.89-3.68%3,133,900
2026-07-229.709.909.039.23-6.01%4,937,800
2026-07-219.779.939.619.82+0.82%4,141,601
2026-07-209.799.959.429.74+0.83%4,471,601
2026-07-179.239.848.789.66+0.31%6,654,300
2026-07-169.739.899.129.63+0.63%6,594,400
2026-07-159.049.608.999.57+5.98%5,205,100
2026-07-148.639.238.639.03+5.99%5,278,300
2026-07-138.528.588.288.52-0.23%2,149,200
2026-07-108.638.708.388.54-0.12%2,130,300
2026-07-098.438.768.328.55+0.71%4,673,600
2026-07-088.008.548.008.49+4.43%3,288,300
2026-07-078.648.698.068.13-6.12%3,841,000
2026-07-068.358.968.108.66+1.41%4,294,500
2026-07-028.098.858.048.54+6.48%6,286,900
2026-07-017.688.087.648.02+3.62%3,711,000
2026-06-307.327.827.327.74+3.34%3,785,100
2026-06-297.447.507.087.49+0.94%4,596,000
2026-06-267.007.576.967.42+5.10%24,530,300
2026-06-257.527.547.037.06-6.12%5,459,400
2026-06-247.887.907.507.52-4.57%3,750,300
2026-06-238.008.127.867.88-2.96%2,951,800
2026-06-228.408.558.098.12-4.36%3,283,100
2026-06-188.078.568.008.49+4.81%6,030,400
2026-06-178.108.298.058.10-0.74%3,279,400
2026-06-168.398.588.138.16-3.32%3,245,200
2026-06-158.098.568.098.44+8.21%5,458,800
2026-06-128.218.267.807.80-5.45%4,120,200
2026-06-117.828.287.758.25+5.91%4,191,200
2026-06-108.018.247.777.79-4.53%3,741,100
2026-06-098.168.317.768.16+0.12%4,868,300
2026-06-088.318.388.158.15-1.45%2,578,300
2026-06-058.728.788.228.27-6.02%5,100,000
2026-06-048.569.558.568.80+1.97%6,081,600
2026-06-038.918.978.578.63-4.54%3,953,800
2026-06-029.369.368.919.04-4.54%3,943,900
2026-06-019.089.489.009.47+1.72%4,799,900
2026-05-298.889.658.819.31+4.61%7,882,900
2026-05-288.499.018.248.90+3.85%4,710,900
2026-05-278.248.798.158.57+3.50%5,223,800
2026-05-268.018.498.018.28+4.15%5,343,100
2026-05-227.958.157.907.95+0.00%2,756,000
2026-05-218.008.107.937.95-1.36%3,277,200
2026-05-208.008.157.868.06+0.75%3,783,000
2026-05-198.198.258.008.00-3.26%3,354,500
2026-05-188.648.668.138.27-4.61%4,468,700
2026-05-158.798.828.638.67-3.13%2,827,800
2026-05-148.959.098.778.95+0.00%3,900,100
2026-05-138.789.128.568.95+2.52%6,091,800
2026-05-128.839.058.658.73-1.13%3,685,400
2026-05-118.789.158.608.83-1.12%4,981,800
2026-05-089.049.078.708.93-1.00%4,961,000
2026-05-079.079.298.959.02-0.88%3,154,000
2026-05-069.269.409.039.10-1.09%3,556,300
2026-05-059.259.349.089.20+0.00%2,630,200
2026-05-049.369.449.139.20-2.02%2,676,700
2026-05-019.159.709.129.39+2.62%6,344,200
2026-04-309.209.359.069.15-0.22%3,011,400
2026-04-299.189.258.979.17+0.11%4,129,500
2026-04-289.699.809.109.16-7.94%5,357,400
2026-04-279.3210.159.299.95+6.42%5,433,800
2026-04-249.279.469.029.35+1.96%2,469,900
2026-04-239.489.639.069.17-3.27%3,485,700
2026-04-229.8710.079.489.48-3.46%5,201,600
2026-04-2110.2510.279.829.82-3.73%2,814,100
2026-04-2010.0610.229.9010.20-0.58%2,769,900
2026-04-1710.0810.5510.0510.26+4.16%4,208,600
2026-04-1610.2510.329.809.85-3.43%3,094,200
2026-04-1510.0010.219.9110.20+2.51%3,481,400
2026-04-149.7910.009.769.95+3.65%4,374,500
2026-04-139.269.609.219.60+2.24%2,835,700
2026-04-109.359.469.319.39+1.40%2,434,100
2026-04-099.479.549.169.26-3.24%3,396,400
2026-04-089.769.889.379.57+4.02%3,512,400
2026-04-079.259.309.099.20-1.92%2,415,800
2026-04-069.319.639.259.38+2.18%3,063,600
2026-04-028.829.298.789.18+1.32%2,962,700
2026-04-019.399.429.019.06-2.37%2,521,800
2026-03-318.889.298.869.28+6.42%3,499,200
2026-03-308.508.858.488.72+2.95%3,105,400
2026-03-278.508.638.388.47-1.40%2,551,500
2026-03-268.929.148.588.59-6.53%3,094,400
2026-03-258.939.248.839.19+4.73%3,775,700
2026-03-248.928.938.708.78-3.04%2,360,100
2026-03-238.579.228.529.05+5.48%4,636,000
2026-03-208.598.708.308.58-0.92%5,962,800
2026-03-198.958.978.488.66-5.15%6,091,800
2026-03-189.729.759.129.13-6.84%5,034,500
2026-03-179.809.889.749.80+0.41%2,846,400
2026-03-169.9610.059.769.76-0.41%3,414,600
2026-03-1310.1710.309.729.80-1.41%4,120,400
2026-03-1210.2010.319.929.94-4.15%3,174,200
2026-03-1110.2710.4710.0510.37+0.97%3,422,700
2026-03-1010.2410.3710.1310.27+0.00%3,057,655
2026-03-0910.0210.369.9010.27+0.88%3,106,156
2026-03-0610.5110.6010.1510.18-5.21%3,076,500
2026-03-0510.8710.9710.5310.74-1.92%2,503,100
2026-03-0410.7911.1110.7410.95+2.91%3,217,600
2026-03-0310.7610.8510.2310.64-3.97%3,448,300
2026-03-0210.2311.4310.2011.08+3.45%5,605,100
2026-02-2710.9511.0610.5510.71-2.28%2,823,800
2026-02-2610.7811.0010.6910.96+0.64%2,409,000
2026-02-2510.7010.9610.5210.89+2.45%2,698,600
2026-02-249.9610.709.8910.63+6.73%3,171,500
2026-02-2310.0110.149.909.96-1.48%3,109,500
2026-02-2010.4910.7110.0710.11-4.35%3,149,600
2026-02-1910.3910.6210.2510.57+0.86%2,343,400
2026-02-1810.0810.529.9310.48+5.75%4,606,200
2026-02-1710.9610.989.909.91-9.74%6,951,300
2026-02-1310.9511.3010.8310.98+0.83%2,804,496
2026-02-1211.1011.1310.6610.89-1.54%3,787,019
2026-02-1111.2811.2810.9211.06-1.69%2,746,078
2026-02-1011.2911.4511.1511.25-0.18%3,248,685
2026-02-0911.2611.4911.0411.27-1.62%2,871,852
2026-02-0611.2411.5311.1211.46+5.14%3,760,680
2026-02-0512.1012.1810.8910.89-12.53%6,129,986
2026-02-0412.3012.5212.1012.46+2.17%3,464,920
2026-02-0312.3712.4812.0012.19-1.06%3,500,441
2026-02-0212.5512.8212.2812.32-3.60%4,361,378
2026-01-3013.4713.6212.6612.78-5.61%5,991,472
2026-01-2913.6513.7013.2613.54-0.51%3,777,155
2026-01-2814.0414.0813.6113.61-3.34%3,371,334
2026-01-2713.9714.1213.8314.08+0.28%2,625,056
2026-01-2614.3414.4413.8114.04-3.37%4,555,088
2026-01-2314.8515.3714.5014.53-1.76%5,996,193
2026-01-2214.2714.8614.1214.79+4.67%5,259,763
2026-01-2114.0714.7513.6314.13+1.58%6,553,657
2026-01-2013.8414.9713.8413.91+0.29%9,273,130
2026-01-1613.6813.9413.4513.87+1.54%3,687,596
2026-01-1513.9714.0013.6313.66-2.29%3,465,808
2026-01-1413.9314.1313.7513.98-0.07%3,601,186
2026-01-1314.0014.0713.5513.99+0.50%4,625,636
2026-01-1214.4714.5013.9013.92-3.40%5,195,790
2026-01-0914.2314.4114.0614.41+2.93%4,887,769
2026-01-0813.5914.2513.4414.00+2.79%5,777,049
2026-01-0714.1114.2913.6213.62-4.89%5,810,130
2026-01-0614.5814.6013.9614.32-0.49%6,926,370
2026-01-0514.2814.4813.7714.39+4.50%10,694,010
2026-01-0213.3514.1713.2413.77+4.00%14,038,840
2025-12-3112.8513.8012.8213.24+5.33%25,058,180
2025-12-3013.0213.1412.5612.57-4.48%8,607,225
2025-12-2913.2913.6513.1313.16-4.43%9,183,806
2025-12-2614.6714.7313.6713.77-3.77%9,176,454
2025-12-2414.3515.1514.0314.31+1.13%12,768,140
2025-12-2314.2115.0913.7314.15-1.80%15,590,720
2025-12-2216.4316.8114.2814.41-10.44%33,268,352
2025-12-1915.3817.0914.8816.09+8.28%69,464,305
2025-12-1813.4415.2012.7114.86+41.93%100,543,398
2025-12-1710.7310.8810.4610.47-2.42%2,929,817
2025-12-1610.4110.7610.3710.73+2.58%3,399,775
2025-12-1510.6510.6610.3610.46-1.78%3,913,973
2025-12-1210.9011.0010.6110.65-2.38%3,785,861
2025-12-1111.1611.2910.6610.91-3.45%4,346,318
2025-12-1011.2711.4111.1211.30+0.00%2,613,464
2025-12-0911.0511.4610.9911.30+1.80%2,924,013
2025-12-0811.4311.4511.0211.10-2.29%2,914,683
2025-12-0511.7211.8111.3011.36-3.65%5,887,359
2025-12-0411.4711.8711.3311.79+2.43%4,296,043
2025-12-0311.2511.5611.0311.51+2.86%4,190,670
2025-12-0211.0711.2510.9011.19+2.19%3,411,740
2025-12-0111.2311.2410.8010.95-5.11%3,674,810
2025-11-2811.1911.7711.1911.54+4.25%4,433,380
2025-11-2610.7711.1810.7111.07+3.07%3,837,601
2025-11-2510.5410.7810.4010.74+1.42%3,057,666
2025-11-2410.4610.6510.3610.59+2.52%3,986,989
2025-11-2110.3510.6710.1810.33-0.19%4,848,930
2025-11-2010.5311.0510.2210.35+0.58%6,608,078
2025-11-1910.7710.7810.2710.29-4.46%7,141,520
2025-11-1810.7010.9110.3210.77-0.74%7,903,812
2025-11-1711.0111.2210.4610.85-1.99%9,925,804
2025-11-1411.5711.7511.0111.07-7.98%9,911,110
2025-11-1312.5012.5411.9012.03-4.83%6,656,571
2025-11-1212.9113.0112.4912.64-2.02%4,314,401
2025-11-1113.3613.3712.8812.90-3.95%4,548,447
2025-11-1013.4013.6313.1613.43+2.52%5,247,870
2025-11-0713.1013.2312.7013.10-1.73%9,007,147
2025-11-0614.0414.1013.3013.33-5.93%6,929,917
2025-11-0513.8214.2113.8014.17+2.53%5,068,998
2025-11-0414.0214.3313.8013.82-4.82%7,190,898
2025-11-0315.3115.3314.5214.52-5.25%6,977,152
2025-10-3115.4615.5915.2115.32-0.03%4,520,085
2025-10-3015.7915.8315.3215.33-4.07%5,919,181
2025-10-2916.1116.3015.9115.98-1.11%3,845,923
2025-10-2816.5816.6316.0516.16+0.81%10,763,820
2025-10-2716.0016.1715.9316.03+1.20%4,037,156
2025-10-2416.0216.0515.7915.84-0.38%3,425,454
2025-10-2315.6016.0215.5615.90+1.53%3,654,794
2025-10-2215.9016.1215.4015.66-1.88%5,265,508
2025-10-2115.8916.0815.8215.96-0.19%3,731,320
2025-10-2016.1816.3015.8915.99-1.17%4,612,621

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：12月（+20.91%）。最も弱い月：11月（-20.52%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Trump Media Technology Group Corp.（DJT）の直近終値は？

2026-10-16 時点で 6.99。Closelookデータレイクの日次価格記録より。

DJT の52週高値・安値は？

直近52週間で高値 17.09、安値 6.90（2026-10-16 時点）。

Trump Media Technology Group Corp. が歴史的に最も強い月と弱い月は？

歴史的に、DJT の最も強い月は 12月（平均 +20.91%）、最も弱い月は 11月（平均 -20.52%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。