---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) |
|---|---|---|---|---|---|---|
| 2023/05/19 | 5,520.0 | 5,580.0 | 5,400.0 | 5,520.0 | 5,520.0 | 253,600 |
| 2023/05/18 | 5,680.0 | 5,770.0 | 5,540.0 | 5,540.0 | 5,540.0 | 203,700 |
| 2023/05/17 | 5,720.0 | 5,790.0 | 5,650.0 | 5,660.0 | 5,660.0 | 156,200 |
| 2023/05/16 | 5,740.0 | 5,820.0 | 5,610.0 | 5,750.0 | 5,750.0 | 233,500 |
| 2023/05/15 | 5,960.0 | 6,140.0 | 5,670.0 | 5,740.0 | 5,740.0 | 356,500 |
| 2023/05/12 | 5,990.0 | 6,230.0 | 5,800.0 | 5,870.0 | 5,870.0 | 706,200 |
| 2023/05/11 | 5,990.0 | 6,130.0 | 5,920.0 | 6,090.0 | 6,090.0 | 339,100 |
| 2023/05/10 | 5,850.0 | 6,020.0 | 5,780.0 | 5,890.0 | 5,890.0 | 285,500 |
| 2023/05/09 | 5,670.0 | 5,810.0 | 5,650.0 | 5,770.0 | 5,770.0 | 83,900 |
| 2023/05/08 | 5,770.0 | 5,780.0 | 5,660.0 | 5,700.0 | 5,700.0 | 81,100 |
| 2023/05/02 | 5,540.0 | 5,720.0 | 5,490.0 | 5,700.0 | 5,700.0 | 143,400 |
| 2023/05/01 | 5,750.0 | 5,780.0 | 5,560.0 | 5,630.0 | 5,630.0 | 202,400 |
| 2023/04/28 | 5,750.0 | 5,840.0 | 5,740.0 | 5,830.0 | 5,830.0 | 180,700 |
| 2023/04/27 | 5,800.0 | 5,830.0 | 5,640.0 | 5,680.0 | 5,680.0 | 182,900 |
| 2023/04/26 | 5,700.0 | 5,880.0 | 5,700.0 | 5,840.0 | 5,840.0 | 448,800 |
| 2023/04/25 | 5,370.0 | 5,630.0 | 5,360.0 | 5,600.0 | 5,600.0 | 322,700 |
| 2023/04/24 | 5,470.0 | 5,520.0 | 5,360.0 | 5,380.0 | 5,380.0 | 111,800 |
| 2023/04/21 | 5,400.0 | 5,480.0 | 5,370.0 | 5,400.0 | 5,400.0 | 211,100 |
| 2023/04/20 | 5,240.0 | 5,370.0 | 5,210.0 | 5,350.0 | 5,350.0 | 184,900 |
| 2023/04/19 | 5,400.0 | 5,400.0 | 5,230.0 | 5,260.0 | 5,260.0 | 206,400 |
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。
