---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) |
|---|---|---|---|---|---|---|
| 2020/12/03 | 10,150.0 | 10,260.0 | 9,760.0 | 9,910.0 | 9,910.0 | 835,800 |
| 2020/12/02 | 9,770.0 | 10,160.0 | 9,680.0 | 10,140.0 | 10,140.0 | 807,800 |
| 2020/12/01 | 9,580.0 | 10,070.0 | 9,420.0 | 9,850.0 | 9,850.0 | 1,067,700 |
| 2020/11/30 | 9,490.0 | 9,640.0 | 9,310.0 | 9,450.0 | 9,450.0 | 584,700 |
| 2020/11/27 | 9,400.0 | 9,470.0 | 9,150.0 | 9,410.0 | 9,410.0 | 497,600 |
| 2020/11/26 | 9,250.0 | 9,600.0 | 9,120.0 | 9,410.0 | 9,410.0 | 1,056,600 |
| 2020/11/25 | 8,830.0 | 9,510.0 | 8,780.0 | 9,350.0 | 9,350.0 | 1,412,700 |
| 2020/11/24 | 8,860.0 | 8,910.0 | 8,670.0 | 8,820.0 | 8,820.0 | 509,400 |
| 2020/11/20 | 8,840.0 | 9,090.0 | 8,620.0 | 8,950.0 | 8,950.0 | 1,164,300 |
| 2020/11/19 | 8,790.0 | 8,980.0 | 8,420.0 | 8,710.0 | 8,710.0 | 1,133,900 |
| 2020/11/18 | 7,860.0 | 8,880.0 | 7,850.0 | 8,640.0 | 8,640.0 | 2,313,000 |
| 2020/11/17 | 7,760.0 | 8,000.0 | 7,690.0 | 7,810.0 | 7,810.0 | 661,000 |
| 2020/11/16 | 8,000.0 | 8,000.0 | 7,660.0 | 7,710.0 | 7,710.0 | 415,600 |
| 2020/11/13 | 7,970.0 | 8,080.0 | 7,700.0 | 7,860.0 | 7,860.0 | 574,400 |
| 2020/11/12 | 7,960.0 | 8,180.0 | 7,620.0 | 7,870.0 | 7,870.0 | 1,060,800 |
| 2020/11/11 | 7,240.0 | 8,060.0 | 7,130.0 | 7,900.0 | 7,900.0 | 1,476,500 |
| 2020/11/10 | 7,390.0 | 7,470.0 | 7,100.0 | 7,440.0 | 7,440.0 | 892,800 |
| 2020/11/09 | 7,490.0 | 7,600.0 | 7,330.0 | 7,600.0 | 7,600.0 | 743,800 |
| 2020/11/06 | 7,140.0 | 7,350.0 | 7,010.0 | 7,280.0 | 7,280.0 | 594,200 |
| 2020/11/05 | 7,270.0 | 7,420.0 | 7,080.0 | 7,150.0 | 7,150.0 | 821,300 |
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。
