---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) |
|---|---|---|---|---|---|---|
| 2023/06/16 | 6,800.0 | 7,190.0 | 6,740.0 | 7,190.0 | 7,190.0 | 474,700 |
| 2023/06/15 | 6,550.0 | 6,760.0 | 6,540.0 | 6,730.0 | 6,730.0 | 349,400 |
| 2023/06/14 | 6,620.0 | 6,620.0 | 6,400.0 | 6,510.0 | 6,510.0 | 289,000 |
| 2023/06/13 | 6,440.0 | 6,760.0 | 6,440.0 | 6,650.0 | 6,650.0 | 397,600 |
| 2023/06/12 | 6,120.0 | 6,370.0 | 6,080.0 | 6,340.0 | 6,340.0 | 184,900 |
| 2023/06/09 | 6,060.0 | 6,170.0 | 6,060.0 | 6,110.0 | 6,110.0 | 131,500 |
| 2023/06/08 | 6,240.0 | 6,310.0 | 6,050.0 | 6,090.0 | 6,090.0 | 181,400 |
| 2023/06/07 | 6,310.0 | 6,380.0 | 6,200.0 | 6,280.0 | 6,280.0 | 169,300 |
| 2023/06/06 | 6,250.0 | 6,370.0 | 6,210.0 | 6,300.0 | 6,300.0 | 153,900 |
| 2023/06/05 | 6,300.0 | 6,340.0 | 6,140.0 | 6,250.0 | 6,250.0 | 234,000 |
| 2023/06/02 | 5,980.0 | 6,250.0 | 5,960.0 | 6,210.0 | 6,210.0 | 326,000 |
| 2023/06/01 | 5,980.0 | 6,130.0 | 5,890.0 | 6,030.0 | 6,030.0 | 329,700 |
| 2023/05/31 | 5,670.0 | 5,920.0 | 5,580.0 | 5,920.0 | 5,920.0 | 289,600 |
| 2023/05/30 | 5,580.0 | 5,720.0 | 5,500.0 | 5,700.0 | 5,700.0 | 149,800 |
| 2023/05/29 | 5,630.0 | 5,730.0 | 5,530.0 | 5,570.0 | 5,570.0 | 166,900 |
| 2023/05/26 | 5,710.0 | 5,710.0 | 5,530.0 | 5,540.0 | 5,540.0 | 208,400 |
| 2023/05/25 | 5,780.0 | 5,900.0 | 5,710.0 | 5,780.0 | 5,780.0 | 268,100 |
| 2023/05/24 | 5,350.0 | 5,710.0 | 5,320.0 | 5,690.0 | 5,690.0 | 297,100 |
| 2023/05/23 | 5,600.0 | 5,620.0 | 5,370.0 | 5,400.0 | 5,400.0 | 202,400 |
| 2023/05/22 | 5,480.0 | 5,540.0 | 5,410.0 | 5,520.0 | 5,520.0 | 126,900 |
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。
