---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) |
|---|---|---|---|---|---|---|
| 2021/02/02 | 11,890.0 | 11,950.0 | 11,140.0 | 11,370.0 | 11,370.0 | 524,700 |
| 2021/02/01 | 11,230.0 | 11,780.0 | 11,130.0 | 11,690.0 | 11,690.0 | 291,300 |
| 2021/01/29 | 11,800.0 | 11,890.0 | 11,210.0 | 11,330.0 | 11,330.0 | 436,700 |
| 2021/01/28 | 11,890.0 | 12,150.0 | 11,500.0 | 11,540.0 | 11,540.0 | 424,700 |
| 2021/01/27 | 12,370.0 | 12,600.0 | 12,160.0 | 12,300.0 | 12,300.0 | 347,600 |
| 2021/01/26 | 12,740.0 | 12,760.0 | 12,040.0 | 12,280.0 | 12,280.0 | 451,300 |
| 2021/01/25 | 12,800.0 | 13,050.0 | 12,250.0 | 12,350.0 | 12,350.0 | 597,500 |
| 2021/01/22 | 11,860.0 | 12,740.0 | 11,830.0 | 12,670.0 | 12,670.0 | 1,171,800 |
| 2021/01/21 | 11,070.0 | 11,930.0 | 10,910.0 | 11,880.0 | 11,880.0 | 1,064,200 |
| 2021/01/20 | 10,810.0 | 11,110.0 | 10,760.0 | 10,860.0 | 10,860.0 | 423,100 |
| 2021/01/19 | 10,620.0 | 10,980.0 | 10,360.0 | 10,850.0 | 10,850.0 | 612,900 |
| 2021/01/18 | 9,910.0 | 10,510.0 | 9,810.0 | 10,450.0 | 10,450.0 | 410,000 |
| 2021/01/15 | 10,410.0 | 10,500.0 | 10,000.0 | 10,060.0 | 10,060.0 | 515,300 |
| 2021/01/14 | 10,970.0 | 10,970.0 | 10,420.0 | 10,460.0 | 10,460.0 | 411,800 |
| 2021/01/13 | 10,830.0 | 10,980.0 | 10,750.0 | 10,900.0 | 10,900.0 | 323,700 |
| 2021/01/12 | 11,210.0 | 11,240.0 | 10,650.0 | 10,700.0 | 10,700.0 | 640,000 |
| 2021/01/08 | 10,570.0 | 11,350.0 | 10,540.0 | 11,350.0 | 11,350.0 | 841,200 |
| 2021/01/07 | 10,230.0 | 10,490.0 | 10,040.0 | 10,430.0 | 10,430.0 | 303,600 |
| 2021/01/06 | 10,640.0 | 10,700.0 | 10,150.0 | 10,220.0 | 10,220.0 | 538,800 |
| 2021/01/05 | 10,670.0 | 10,880.0 | 10,600.0 | 10,730.0 | 10,730.0 | 269,000 |
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。
