---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) |
|---|---|---|---|---|---|---|
| 2022/01/26 | 5,800.0 | 6,020.0 | 5,740.0 | 5,800.0 | 5,800.0 | 652,500 |
| 2022/01/25 | 6,430.0 | 6,480.0 | 5,720.0 | 5,800.0 | 5,800.0 | 798,800 |
| 2022/01/24 | 6,330.0 | 6,400.0 | 6,030.0 | 6,370.0 | 6,370.0 | 679,600 |
| 2022/01/21 | 6,600.0 | 6,690.0 | 6,450.0 | 6,620.0 | 6,620.0 | 354,700 |
| 2022/01/20 | 6,630.0 | 6,930.0 | 6,450.0 | 6,840.0 | 6,840.0 | 482,200 |
| 2022/01/19 | 6,730.0 | 6,900.0 | 6,610.0 | 6,640.0 | 6,640.0 | 460,100 |
| 2022/01/18 | 6,810.0 | 7,270.0 | 6,630.0 | 6,930.0 | 6,930.0 | 700,000 |
| 2022/01/17 | 7,010.0 | 7,080.0 | 6,810.0 | 6,880.0 | 6,880.0 | 385,600 |
| 2022/01/14 | 7,300.0 | 7,370.0 | 7,070.0 | 7,130.0 | 7,130.0 | 456,500 |
| 2022/01/13 | 7,710.0 | 7,870.0 | 7,470.0 | 7,510.0 | 7,510.0 | 371,100 |
| 2022/01/12 | 8,000.0 | 8,070.0 | 7,820.0 | 7,860.0 | 7,860.0 | 383,700 |
| 2022/01/11 | 8,090.0 | 8,100.0 | 7,750.0 | 7,890.0 | 7,890.0 | 533,000 |
| 2022/01/07 | 8,620.0 | 8,650.0 | 8,060.0 | 8,300.0 | 8,300.0 | 484,000 |
| 2022/01/06 | 8,670.0 | 8,760.0 | 8,340.0 | 8,430.0 | 8,430.0 | 530,900 |
| 2022/01/05 | 9,160.0 | 9,260.0 | 8,880.0 | 8,920.0 | 8,920.0 | 293,700 |
| 2022/01/04 | 9,670.0 | 9,700.0 | 9,360.0 | 9,460.0 | 9,460.0 | 168,800 |
| 2021/12/30 | 9,860.0 | 9,860.0 | 9,620.0 | 9,650.0 | 9,650.0 | 176,000 |
| 2021/12/29 | 10,140.0 | 10,210.0 | 9,810.0 | 9,860.0 | 9,860.0 | 188,300 |
| 2021/12/28 | 10,200.0 | 10,320.0 | 9,960.0 | 10,230.0 | 10,230.0 | 194,500 |
| 2021/12/27 | 10,300.0 | 10,350.0 | 9,950.0 | 10,000.0 | 10,000.0 | 161,300 |
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。
