---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) |
|---|---|---|---|---|---|---|
| 2021/04/01 | 8,720.0 | 9,060.0 | 8,610.0 | 8,940.0 | 8,940.0 | 411,000 |
| 2021/03/31 | 8,560.0 | 8,710.0 | 8,500.0 | 8,570.0 | 8,570.0 | 180,900 |
| 2021/03/30 | 8,450.0 | 8,660.0 | 8,390.0 | 8,590.0 | 8,590.0 | 196,400 |
| 2021/03/29 | 8,610.0 | 8,720.0 | 8,350.0 | 8,410.0 | 8,410.0 | 222,400 |
| 2021/03/26 | 8,450.0 | 8,660.0 | 8,410.0 | 8,600.0 | 8,600.0 | 209,600 |
| 2021/03/25 | 8,310.0 | 8,450.0 | 8,160.0 | 8,360.0 | 8,360.0 | 189,400 |
| 2021/03/24 | 8,370.0 | 8,520.0 | 8,230.0 | 8,370.0 | 8,370.0 | 301,100 |
| 2021/03/23 | 8,800.0 | 8,900.0 | 8,510.0 | 8,520.0 | 8,520.0 | 358,100 |
| 2021/03/22 | 8,510.0 | 8,750.0 | 8,470.0 | 8,700.0 | 8,700.0 | 294,100 |
| 2021/03/19 | 8,590.0 | 8,600.0 | 8,230.0 | 8,540.0 | 8,540.0 | 590,900 |
| 2021/03/18 | 8,850.0 | 9,040.0 | 8,620.0 | 8,740.0 | 8,740.0 | 1,127,500 |
| 2021/03/17 | 8,820.0 | 8,870.0 | 8,320.0 | 8,400.0 | 8,400.0 | 688,900 |
| 2021/03/16 | 8,300.0 | 8,810.0 | 8,250.0 | 8,720.0 | 8,720.0 | 487,600 |
| 2021/03/15 | 8,350.0 | 8,350.0 | 8,140.0 | 8,190.0 | 8,190.0 | 182,900 |
| 2021/03/12 | 8,410.0 | 8,480.0 | 8,240.0 | 8,410.0 | 8,410.0 | 256,100 |
| 2021/03/11 | 8,090.0 | 8,280.0 | 8,020.0 | 8,260.0 | 8,260.0 | 187,900 |
| 2021/03/10 | 8,350.0 | 8,470.0 | 8,110.0 | 8,140.0 | 8,140.0 | 218,000 |
| 2021/03/09 | 7,930.0 | 8,270.0 | 7,780.0 | 8,180.0 | 8,180.0 | 390,800 |
| 2021/03/08 | 8,590.0 | 8,700.0 | 8,070.0 | 8,160.0 | 8,160.0 | 416,500 |
| 2021/03/05 | 8,250.0 | 8,530.0 | 8,000.0 | 8,520.0 | 8,520.0 | 374,400 |
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。
