---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) |
|---|---|---|---|---|---|---|
| 2023/02/17 | 5,550.0 | 5,670.0 | 5,510.0 | 5,630.0 | 5,630.0 | 216,500 |
| 2023/02/16 | 5,800.0 | 5,900.0 | 5,680.0 | 5,690.0 | 5,690.0 | 264,600 |
| 2023/02/15 | 6,170.0 | 6,180.0 | 5,710.0 | 5,780.0 | 5,780.0 | 484,000 |
| 2023/02/14 | 5,740.0 | 6,010.0 | 5,730.0 | 5,990.0 | 5,990.0 | 490,100 |
| 2023/02/13 | 5,560.0 | 5,870.0 | 5,560.0 | 5,670.0 | 5,670.0 | 492,400 |
| 2023/02/10 | 5,530.0 | 5,640.0 | 5,350.0 | 5,610.0 | 5,610.0 | 572,400 |
| 2023/02/09 | 5,900.0 | 5,930.0 | 5,320.0 | 5,610.0 | 5,610.0 | 1,594,800 |
| 2023/02/08 | 6,100.0 | 6,310.0 | 6,080.0 | 6,300.0 | 6,300.0 | 232,000 |
| 2023/02/07 | 6,100.0 | 6,170.0 | 6,010.0 | 6,080.0 | 6,080.0 | 174,000 |
| 2023/02/06 | 6,210.0 | 6,210.0 | 6,060.0 | 6,150.0 | 6,150.0 | 140,100 |
| 2023/02/03 | 6,180.0 | 6,240.0 | 6,160.0 | 6,190.0 | 6,190.0 | 90,500 |
| 2023/02/02 | 6,300.0 | 6,360.0 | 6,200.0 | 6,200.0 | 6,200.0 | 165,300 |
| 2023/02/01 | 6,230.0 | 6,350.0 | 6,210.0 | 6,220.0 | 6,220.0 | 152,700 |
| 2023/01/31 | 6,170.0 | 6,180.0 | 6,070.0 | 6,160.0 | 6,160.0 | 183,400 |
| 2023/01/30 | 6,280.0 | 6,400.0 | 6,170.0 | 6,220.0 | 6,220.0 | 218,000 |
| 2023/01/27 | 6,430.0 | 6,470.0 | 6,170.0 | 6,180.0 | 6,180.0 | 264,900 |
| 2023/01/26 | 6,530.0 | 6,540.0 | 6,350.0 | 6,420.0 | 6,420.0 | 167,000 |
| 2023/01/25 | 6,280.0 | 6,390.0 | 6,230.0 | 6,380.0 | 6,380.0 | 108,800 |
| 2023/01/24 | 6,430.0 | 6,520.0 | 6,260.0 | 6,300.0 | 6,300.0 | 183,300 |
| 2023/01/23 | 6,200.0 | 6,350.0 | 6,170.0 | 6,300.0 | 6,300.0 | 209,800 |
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。
