---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) |
|---|---|---|---|---|---|---|
| 2023/07/14 | 7,180.0 | 7,290.0 | 7,060.0 | 7,170.0 | 7,170.0 | 234,700 |
| 2023/07/13 | 6,710.0 | 7,140.0 | 6,710.0 | 7,130.0 | 7,130.0 | 257,100 |
| 2023/07/12 | 6,930.0 | 6,930.0 | 6,710.0 | 6,760.0 | 6,760.0 | 137,000 |
| 2023/07/11 | 6,900.0 | 6,990.0 | 6,840.0 | 6,890.0 | 6,890.0 | 202,400 |
| 2023/07/10 | 6,820.0 | 6,890.0 | 6,650.0 | 6,700.0 | 6,700.0 | 256,100 |
| 2023/07/07 | 6,910.0 | 7,050.0 | 6,830.0 | 6,910.0 | 6,910.0 | 210,800 |
| 2023/07/06 | 7,080.0 | 7,230.0 | 6,960.0 | 7,060.0 | 7,060.0 | 302,700 |
| 2023/07/05 | 7,310.0 | 7,350.0 | 7,200.0 | 7,310.0 | 7,310.0 | 211,100 |
| 2023/07/04 | 7,050.0 | 7,300.0 | 6,980.0 | 7,280.0 | 7,280.0 | 294,000 |
| 2023/07/03 | 6,970.0 | 7,040.0 | 6,880.0 | 7,030.0 | 7,030.0 | 213,200 |
| 2023/06/30 | 6,850.0 | 6,910.0 | 6,730.0 | 6,870.0 | 6,870.0 | 182,700 |
| 2023/06/29 | 6,940.0 | 7,000.0 | 6,810.0 | 6,910.0 | 6,910.0 | 258,100 |
| 2023/06/28 | 6,870.0 | 6,980.0 | 6,780.0 | 6,940.0 | 6,940.0 | 381,700 |
| 2023/06/27 | 6,820.0 | 6,990.0 | 6,600.0 | 6,670.0 | 6,670.0 | 324,400 |
| 2023/06/26 | 7,010.0 | 7,010.0 | 6,840.0 | 6,850.0 | 6,850.0 | 339,500 |
| 2023/06/23 | 7,500.0 | 7,540.0 | 6,980.0 | 7,040.0 | 7,040.0 | 726,600 |
| 2023/06/22 | 7,700.0 | 7,790.0 | 7,510.0 | 7,530.0 | 7,530.0 | 452,700 |
| 2023/06/21 | 7,800.0 | 7,910.0 | 7,590.0 | 7,850.0 | 7,850.0 | 455,500 |
| 2023/06/20 | 7,690.0 | 7,880.0 | 7,610.0 | 7,880.0 | 7,880.0 | 553,900 |
| 2023/06/19 | 7,320.0 | 7,600.0 | 7,300.0 | 7,540.0 | 7,540.0 | 558,900 |
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。
