---円
ＪＴＯＷＥＲの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/10/12 | 5,530.0 | 5,850.0 | 5,490.0 | 5,810.0 | 5,810.0 | 315,700 |
| 2023/10/11 | 5,410.0 | 5,540.0 | 5,380.0 | 5,440.0 | 5,440.0 | 190,900 |
| 2023/10/10 | 5,340.0 | 5,430.0 | 5,260.0 | 5,370.0 | 5,370.0 | 156,800 |
| 2023/10/06 | 5,450.0 | 5,470.0 | 5,260.0 | 5,280.0 | 5,280.0 | 262,600 |
| 2023/10/05 | 5,490.0 | 5,760.0 | 5,450.0 | 5,510.0 | 5,510.0 | 442,500 |
| 2023/10/04 | 5,530.0 | 5,530.0 | 5,280.0 | 5,300.0 | 5,300.0 | 293,700 |
| 2023/10/03 | 5,890.0 | 5,970.0 | 5,620.0 | 5,620.0 | 5,620.0 | 375,800 |
| 2023/10/02 | 6,150.0 | 6,230.0 | 6,020.0 | 6,040.0 | 6,040.0 | 173,500 |
| 2023/09/29 | 6,220.0 | 6,290.0 | 6,090.0 | 6,150.0 | 6,150.0 | 225,900 |
| 2023/09/28 | 6,830.0 | 6,840.0 | 6,140.0 | 6,180.0 | 6,180.0 | 506,100 |
| 2023/09/27 | 6,980.0 | 7,180.0 | 6,720.0 | 6,780.0 | 6,780.0 | 251,200 |
| 2023/09/26 | 6,760.0 | 6,840.0 | 6,730.0 | 6,780.0 | 6,780.0 | 64,600 |
| 2023/09/25 | 6,850.0 | 6,860.0 | 6,730.0 | 6,760.0 | 6,760.0 | 58,400 |
| 2023/09/22 | 6,640.0 | 6,940.0 | 6,610.0 | 6,850.0 | 6,850.0 | 173,500 |
| 2023/09/21 | 7,050.0 | 7,050.0 | 6,730.0 | 6,740.0 | 6,740.0 | 350,800 |
| 2023/09/20 | 7,350.0 | 7,360.0 | 7,080.0 | 7,190.0 | 7,190.0 | 244,700 |
| 2023/09/19 | 7,220.0 | 7,420.0 | 7,150.0 | 7,400.0 | 7,400.0 | 153,300 |
| 2023/09/15 | 7,310.0 | 7,350.0 | 7,160.0 | 7,300.0 | 7,300.0 | 149,500 |
| 2023/09/14 | 7,030.0 | 7,330.0 | 7,010.0 | 7,330.0 | 7,330.0 | 161,900 |
| 2023/09/13 | 7,090.0 | 7,260.0 | 7,030.0 | 7,050.0 | 7,050.0 | 168,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＪＴＯＷＥＲの取引履歴を振り返りませんか？
ＪＴＯＷＥＲの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
