---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) |
|---|---|---|---|---|---|---|
| 2023/01/20 | 6,070.0 | 6,150.0 | 6,030.0 | 6,120.0 | 6,120.0 | 177,000 |
| 2023/01/19 | 6,130.0 | 6,210.0 | 5,880.0 | 6,170.0 | 6,170.0 | 376,900 |
| 2023/01/18 | 5,940.0 | 6,310.0 | 5,820.0 | 6,250.0 | 6,250.0 | 380,300 |
| 2023/01/17 | 6,030.0 | 6,050.0 | 5,880.0 | 5,930.0 | 5,930.0 | 213,500 |
| 2023/01/16 | 6,190.0 | 6,210.0 | 6,020.0 | 6,030.0 | 6,030.0 | 234,700 |
| 2023/01/13 | 6,330.0 | 6,470.0 | 6,240.0 | 6,290.0 | 6,290.0 | 206,400 |
| 2023/01/12 | 6,330.0 | 6,410.0 | 6,160.0 | 6,410.0 | 6,410.0 | 249,800 |
| 2023/01/11 | 6,050.0 | 6,270.0 | 6,030.0 | 6,270.0 | 6,270.0 | 245,900 |
| 2023/01/10 | 5,830.0 | 6,050.0 | 5,790.0 | 6,020.0 | 6,020.0 | 250,800 |
| 2023/01/06 | 5,700.0 | 5,740.0 | 5,600.0 | 5,700.0 | 5,700.0 | 244,100 |
| 2023/01/05 | 5,920.0 | 6,000.0 | 5,800.0 | 5,800.0 | 5,800.0 | 212,100 |
| 2023/01/04 | 6,050.0 | 6,130.0 | 5,890.0 | 5,890.0 | 5,890.0 | 277,500 |
| 2022/12/30 | 6,300.0 | 6,390.0 | 6,070.0 | 6,080.0 | 6,080.0 | 307,100 |
| 2022/12/29 | 6,040.0 | 6,230.0 | 6,040.0 | 6,210.0 | 6,210.0 | 247,900 |
| 2022/12/28 | 6,380.0 | 6,390.0 | 6,120.0 | 6,130.0 | 6,130.0 | 329,800 |
| 2022/12/27 | 6,290.0 | 6,520.0 | 6,270.0 | 6,470.0 | 6,470.0 | 318,600 |
| 2022/12/26 | 6,100.0 | 6,300.0 | 6,090.0 | 6,200.0 | 6,200.0 | 171,300 |
| 2022/12/23 | 6,150.0 | 6,230.0 | 6,000.0 | 6,200.0 | 6,200.0 | 298,200 |
| 2022/12/22 | 6,490.0 | 6,490.0 | 6,180.0 | 6,180.0 | 6,180.0 | 312,500 |
| 2022/12/21 | 6,420.0 | 6,570.0 | 6,350.0 | 6,430.0 | 6,430.0 | 314,500 |
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。
