---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) |
|---|---|---|---|---|---|---|
| 2021/03/04 | 8,160.0 | 8,360.0 | 8,020.0 | 8,280.0 | 8,280.0 | 394,800 |
| 2021/03/03 | 8,680.0 | 8,690.0 | 8,210.0 | 8,440.0 | 8,440.0 | 429,300 |
| 2021/03/02 | 9,060.0 | 9,250.0 | 8,430.0 | 8,720.0 | 8,720.0 | 436,000 |
| 2021/03/01 | 8,950.0 | 9,020.0 | 8,740.0 | 8,910.0 | 8,910.0 | 276,800 |
| 2021/02/26 | 8,900.0 | 9,180.0 | 8,710.0 | 9,040.0 | 9,040.0 | 370,000 |
| 2021/02/25 | 9,040.0 | 9,370.0 | 9,010.0 | 9,200.0 | 9,200.0 | 360,400 |
| 2021/02/24 | 9,640.0 | 9,690.0 | 9,000.0 | 9,040.0 | 9,040.0 | 555,000 |
| 2021/02/22 | 9,830.0 | 9,870.0 | 9,590.0 | 9,810.0 | 9,810.0 | 214,000 |
| 2021/02/19 | 9,850.0 | 9,960.0 | 9,430.0 | 9,720.0 | 9,720.0 | 560,600 |
| 2021/02/18 | 10,060.0 | 10,370.0 | 10,040.0 | 10,060.0 | 10,060.0 | 303,800 |
| 2021/02/17 | 10,720.0 | 10,800.0 | 10,090.0 | 10,150.0 | 10,150.0 | 442,100 |
| 2021/02/16 | 10,160.0 | 10,840.0 | 10,110.0 | 10,530.0 | 10,530.0 | 552,500 |
| 2021/02/15 | 10,120.0 | 10,120.0 | 9,950.0 | 10,050.0 | 10,050.0 | 273,000 |
| 2021/02/12 | 9,990.0 | 10,190.0 | 9,820.0 | 10,140.0 | 10,140.0 | 345,800 |
| 2021/02/10 | 10,340.0 | 10,430.0 | 10,080.0 | 10,090.0 | 10,090.0 | 312,800 |
| 2021/02/09 | 10,250.0 | 10,530.0 | 9,970.0 | 10,270.0 | 10,270.0 | 663,600 |
| 2021/02/08 | 10,760.0 | 10,780.0 | 9,800.0 | 10,050.0 | 10,050.0 | 1,200,300 |
| 2021/02/05 | 11,230.0 | 11,240.0 | 10,950.0 | 11,100.0 | 11,100.0 | 339,500 |
| 2021/02/04 | 11,010.0 | 11,270.0 | 10,850.0 | 11,030.0 | 11,030.0 | 311,800 |
| 2021/02/03 | 11,480.0 | 11,490.0 | 11,020.0 | 11,030.0 | 11,030.0 | 438,900 |
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。
