---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) |
|---|---|---|---|---|---|---|
| 2022/12/20 | 6,650.0 | 6,920.0 | 6,380.0 | 6,500.0 | 6,500.0 | 522,800 |
| 2022/12/19 | 6,620.0 | 6,820.0 | 6,580.0 | 6,740.0 | 6,740.0 | 200,200 |
| 2022/12/16 | 6,730.0 | 6,780.0 | 6,650.0 | 6,740.0 | 6,740.0 | 259,100 |
| 2022/12/15 | 6,990.0 | 7,000.0 | 6,840.0 | 6,930.0 | 6,930.0 | 238,900 |
| 2022/12/14 | 7,050.0 | 7,070.0 | 6,980.0 | 7,030.0 | 7,030.0 | 140,600 |
| 2022/12/13 | 7,090.0 | 7,130.0 | 6,910.0 | 6,970.0 | 6,970.0 | 145,300 |
| 2022/12/12 | 6,850.0 | 7,110.0 | 6,790.0 | 7,030.0 | 7,030.0 | 166,900 |
| 2022/12/09 | 7,100.0 | 7,120.0 | 6,940.0 | 7,000.0 | 7,000.0 | 189,600 |
| 2022/12/08 | 6,890.0 | 6,980.0 | 6,740.0 | 6,920.0 | 6,920.0 | 267,200 |
| 2022/12/07 | 6,940.0 | 7,070.0 | 6,930.0 | 7,000.0 | 7,000.0 | 165,700 |
| 2022/12/06 | 7,220.0 | 7,240.0 | 6,950.0 | 7,090.0 | 7,090.0 | 273,300 |
| 2022/12/05 | 7,250.0 | 7,300.0 | 7,060.0 | 7,160.0 | 7,160.0 | 344,900 |
| 2022/12/02 | 7,550.0 | 7,610.0 | 7,330.0 | 7,330.0 | 7,330.0 | 643,900 |
| 2022/12/01 | 7,100.0 | 7,600.0 | 7,100.0 | 7,570.0 | 7,570.0 | 1,446,600 |
| 2022/11/30 | 6,800.0 | 6,840.0 | 6,570.0 | 6,630.0 | 6,630.0 | 267,600 |
| 2022/11/29 | 6,750.0 | 6,990.0 | 6,700.0 | 6,860.0 | 6,860.0 | 245,900 |
| 2022/11/28 | 6,890.0 | 6,990.0 | 6,780.0 | 6,810.0 | 6,810.0 | 214,000 |
| 2022/11/25 | 7,180.0 | 7,310.0 | 6,970.0 | 6,990.0 | 6,990.0 | 404,500 |
| 2022/11/24 | 6,620.0 | 7,230.0 | 6,610.0 | 7,140.0 | 7,140.0 | 793,100 |
| 2022/11/22 | 6,210.0 | 6,490.0 | 6,170.0 | 6,440.0 | 6,440.0 | 233,200 |
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。
