---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) |
|---|---|---|---|---|---|---|
| 2022/05/27 | 6,090.0 | 6,120.0 | 5,640.0 | 5,670.0 | 5,670.0 | 799,500 |
| 2022/05/26 | 5,770.0 | 6,140.0 | 5,730.0 | 5,890.0 | 5,890.0 | 1,052,500 |
| 2022/05/25 | 6,350.0 | 6,370.0 | 5,780.0 | 5,860.0 | 5,860.0 | 1,251,300 |
| 2022/05/24 | 6,580.0 | 6,630.0 | 6,210.0 | 6,260.0 | 6,260.0 | 1,041,100 |
| 2022/05/23 | 6,090.0 | 6,770.0 | 6,040.0 | 6,740.0 | 6,740.0 | 1,370,200 |
| 2022/05/20 | 6,000.0 | 6,020.0 | 5,710.0 | 6,020.0 | 6,020.0 | 737,900 |
| 2022/05/19 | 5,900.0 | 6,170.0 | 5,900.0 | 6,000.0 | 6,000.0 | 726,500 |
| 2022/05/18 | 6,050.0 | 6,180.0 | 5,970.0 | 6,060.0 | 6,060.0 | 515,400 |
| 2022/05/17 | 6,140.0 | 6,250.0 | 5,910.0 | 5,920.0 | 5,920.0 | 619,500 |
| 2022/05/16 | 6,370.0 | 6,560.0 | 6,220.0 | 6,260.0 | 6,260.0 | 1,140,500 |
| 2022/05/13 | 5,350.0 | 6,270.0 | 5,330.0 | 6,170.0 | 6,170.0 | 2,497,400 |
| 2022/05/12 | 5,830.0 | 5,870.0 | 5,590.0 | 5,650.0 | 5,650.0 | 900,000 |
| 2022/05/11 | 5,750.0 | 6,150.0 | 5,740.0 | 6,060.0 | 6,060.0 | 790,400 |
| 2022/05/10 | 5,640.0 | 5,870.0 | 5,530.0 | 5,840.0 | 5,840.0 | 935,600 |
| 2022/05/09 | 5,950.0 | 6,040.0 | 5,720.0 | 5,740.0 | 5,740.0 | 586,000 |
| 2022/05/06 | 6,170.0 | 6,180.0 | 5,860.0 | 6,050.0 | 6,050.0 | 724,300 |
| 2022/05/02 | 6,160.0 | 6,340.0 | 6,070.0 | 6,210.0 | 6,210.0 | 523,600 |
| 2022/04/28 | 6,160.0 | 6,260.0 | 6,070.0 | 6,190.0 | 6,190.0 | 679,900 |
| 2022/04/27 | 6,020.0 | 6,280.0 | 5,850.0 | 6,260.0 | 6,260.0 | 1,091,900 |
| 2022/04/26 | 5,930.0 | 6,220.0 | 5,850.0 | 6,210.0 | 6,210.0 | 1,107,100 |
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。
