---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) |
|---|---|---|---|---|---|---|
| 2023/09/12 | 6,730.0 | 7,190.0 | 6,700.0 | 7,170.0 | 7,170.0 | 374,000 |
| 2023/09/11 | 6,620.0 | 6,770.0 | 6,600.0 | 6,740.0 | 6,740.0 | 168,400 |
| 2023/09/08 | 6,570.0 | 6,660.0 | 6,500.0 | 6,590.0 | 6,590.0 | 182,100 |
| 2023/09/07 | 6,660.0 | 6,690.0 | 6,530.0 | 6,670.0 | 6,670.0 | 169,200 |
| 2023/09/06 | 6,680.0 | 6,710.0 | 6,590.0 | 6,680.0 | 6,680.0 | 120,100 |
| 2023/09/05 | 6,590.0 | 6,740.0 | 6,590.0 | 6,690.0 | 6,690.0 | 130,300 |
| 2023/09/04 | 6,770.0 | 6,770.0 | 6,600.0 | 6,600.0 | 6,600.0 | 126,500 |
| 2023/09/01 | 6,800.0 | 6,820.0 | 6,730.0 | 6,770.0 | 6,770.0 | 81,800 |
| 2023/08/31 | 6,860.0 | 6,890.0 | 6,800.0 | 6,840.0 | 6,840.0 | 77,400 |
| 2023/08/30 | 6,980.0 | 6,990.0 | 6,800.0 | 6,800.0 | 6,800.0 | 130,700 |
| 2023/08/29 | 6,950.0 | 7,000.0 | 6,840.0 | 6,940.0 | 6,940.0 | 91,700 |
| 2023/08/28 | 7,020.0 | 7,020.0 | 6,860.0 | 6,940.0 | 6,940.0 | 88,300 |
| 2023/08/25 | 6,910.0 | 6,980.0 | 6,850.0 | 6,930.0 | 6,930.0 | 157,100 |
| 2023/08/24 | 7,160.0 | 7,200.0 | 6,950.0 | 7,090.0 | 7,090.0 | 189,900 |
| 2023/08/23 | 6,600.0 | 7,180.0 | 6,580.0 | 7,180.0 | 7,180.0 | 377,600 |
| 2023/08/22 | 6,960.0 | 6,970.0 | 6,640.0 | 6,640.0 | 6,640.0 | 176,800 |
| 2023/08/21 | 6,680.0 | 6,930.0 | 6,680.0 | 6,910.0 | 6,910.0 | 156,900 |
| 2023/08/18 | 6,520.0 | 6,710.0 | 6,420.0 | 6,690.0 | 6,690.0 | 206,900 |
| 2023/08/17 | 6,710.0 | 6,740.0 | 6,480.0 | 6,710.0 | 6,710.0 | 205,000 |
| 2023/08/16 | 6,670.0 | 6,830.0 | 6,600.0 | 6,780.0 | 6,780.0 | 168,700 |
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。
