---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) |
|---|---|---|---|---|---|---|
| 2022/04/25 | 5,760.0 | 6,080.0 | 5,630.0 | 5,820.0 | 5,820.0 | 1,388,500 |
| 2022/04/22 | 5,960.0 | 6,080.0 | 5,750.0 | 5,930.0 | 5,930.0 | 1,242,600 |
| 2022/04/21 | 6,030.0 | 6,270.0 | 5,950.0 | 6,160.0 | 6,160.0 | 1,194,700 |
| 2022/04/20 | 6,820.0 | 6,850.0 | 6,220.0 | 6,260.0 | 6,260.0 | 1,008,000 |
| 2022/04/19 | 6,990.0 | 7,070.0 | 6,680.0 | 6,720.0 | 6,720.0 | 700,100 |
| 2022/04/18 | 7,100.0 | 7,230.0 | 6,850.0 | 6,900.0 | 6,900.0 | 456,000 |
| 2022/04/15 | 7,150.0 | 7,300.0 | 7,040.0 | 7,150.0 | 7,150.0 | 538,400 |
| 2022/04/14 | 7,730.0 | 7,790.0 | 7,310.0 | 7,450.0 | 7,450.0 | 874,600 |
| 2022/04/13 | 6,940.0 | 7,420.0 | 6,880.0 | 7,350.0 | 7,350.0 | 868,300 |
| 2022/04/12 | 7,020.0 | 7,220.0 | 6,750.0 | 6,890.0 | 6,890.0 | 613,500 |
| 2022/04/11 | 7,100.0 | 7,350.0 | 6,960.0 | 7,060.0 | 7,060.0 | 741,100 |
| 2022/04/08 | 7,290.0 | 7,460.0 | 7,030.0 | 7,070.0 | 7,070.0 | 1,313,300 |
| 2022/04/07 | 7,900.0 | 8,050.0 | 7,000.0 | 7,000.0 | 7,000.0 | 3,542,000 |
| 2022/04/06 | 7,430.0 | 7,870.0 | 7,380.0 | 7,770.0 | 7,770.0 | 3,796,600 |
| 2022/04/05 | 7,420.0 | 7,670.0 | 7,140.0 | 7,510.0 | 7,510.0 | 3,099,300 |
| 2022/04/04 | 7,130.0 | 7,460.0 | 6,910.0 | 7,270.0 | 7,270.0 | 3,170,500 |
| 2022/04/01 | 7,250.0 | 7,960.0 | 6,910.0 | 7,190.0 | 7,190.0 | 7,230,600 |
| 2022/03/31 | 7,270.0 | 7,460.0 | 6,810.0 | 7,240.0 | 7,240.0 | 5,307,400 |
| 2022/03/30 | 7,480.0 | 7,800.0 | 6,440.0 | 7,570.0 | 7,570.0 | 11,393,900 |
| 2022/03/29 | 6,030.0 | 6,030.0 | 6,030.0 | 6,030.0 | 6,030.0 | 28,700 |
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。
