---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) |
|---|---|---|---|---|---|---|
| 2021/04/30 | 8,080.0 | 8,080.0 | 7,810.0 | 7,860.0 | 7,860.0 | 209,200 |
| 2021/04/28 | 8,170.0 | 8,260.0 | 8,080.0 | 8,110.0 | 8,110.0 | 91,900 |
| 2021/04/27 | 8,340.0 | 8,450.0 | 8,200.0 | 8,200.0 | 8,200.0 | 133,000 |
| 2021/04/26 | 8,140.0 | 8,340.0 | 8,070.0 | 8,300.0 | 8,300.0 | 167,100 |
| 2021/04/23 | 8,110.0 | 8,370.0 | 8,080.0 | 8,170.0 | 8,170.0 | 173,300 |
| 2021/04/22 | 8,210.0 | 8,220.0 | 8,030.0 | 8,090.0 | 8,090.0 | 135,500 |
| 2021/04/21 | 8,200.0 | 8,250.0 | 8,060.0 | 8,060.0 | 8,060.0 | 159,400 |
| 2021/04/20 | 8,300.0 | 8,350.0 | 8,150.0 | 8,320.0 | 8,320.0 | 176,900 |
| 2021/04/19 | 8,430.0 | 8,560.0 | 8,360.0 | 8,370.0 | 8,370.0 | 124,300 |
| 2021/04/16 | 8,570.0 | 8,690.0 | 8,470.0 | 8,500.0 | 8,500.0 | 116,800 |
| 2021/04/15 | 8,620.0 | 8,750.0 | 8,510.0 | 8,590.0 | 8,590.0 | 143,800 |
| 2021/04/14 | 8,840.0 | 8,890.0 | 8,650.0 | 8,770.0 | 8,770.0 | 190,900 |
| 2021/04/13 | 8,700.0 | 8,870.0 | 8,660.0 | 8,830.0 | 8,830.0 | 223,100 |
| 2021/04/12 | 8,660.0 | 8,790.0 | 8,510.0 | 8,630.0 | 8,630.0 | 238,800 |
| 2021/04/09 | 8,120.0 | 8,660.0 | 8,100.0 | 8,630.0 | 8,630.0 | 440,000 |
| 2021/04/08 | 8,090.0 | 8,320.0 | 7,960.0 | 8,240.0 | 8,240.0 | 466,900 |
| 2021/04/07 | 8,500.0 | 8,720.0 | 8,050.0 | 8,050.0 | 8,050.0 | 642,100 |
| 2021/04/06 | 8,860.0 | 8,910.0 | 8,540.0 | 8,570.0 | 8,570.0 | 225,900 |
| 2021/04/05 | 9,040.0 | 9,080.0 | 8,810.0 | 8,840.0 | 8,840.0 | 220,700 |
| 2021/04/02 | 9,120.0 | 9,140.0 | 8,760.0 | 8,960.0 | 8,960.0 | 568,600 |
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。
