---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) |
|---|---|---|---|---|---|---|
| 2020/11/04 | 7,210.0 | 7,450.0 | 7,080.0 | 7,180.0 | 7,180.0 | 1,018,000 |
| 2020/11/02 | 7,280.0 | 7,480.0 | 6,740.0 | 6,970.0 | 6,970.0 | 1,366,700 |
| 2020/10/30 | 8,400.0 | 8,430.0 | 7,120.0 | 7,280.0 | 7,280.0 | 2,030,200 |
| 2020/10/29 | 8,050.0 | 8,410.0 | 8,010.0 | 8,370.0 | 8,370.0 | 864,700 |
| 2020/10/28 | 8,100.0 | 8,260.0 | 7,930.0 | 8,080.0 | 8,080.0 | 940,500 |
| 2020/10/27 | 7,380.0 | 8,050.0 | 7,260.0 | 7,950.0 | 7,950.0 | 1,389,500 |
| 2020/10/26 | 7,560.0 | 8,010.0 | 7,460.0 | 7,610.0 | 7,610.0 | 1,436,000 |
| 2020/10/23 | 7,170.0 | 7,510.0 | 6,900.0 | 7,450.0 | 7,450.0 | 979,200 |
| 2020/10/22 | 7,600.0 | 7,670.0 | 7,260.0 | 7,360.0 | 7,360.0 | 682,700 |
| 2020/10/21 | 7,380.0 | 7,720.0 | 7,250.0 | 7,560.0 | 7,560.0 | 841,400 |
| 2020/10/20 | 6,810.0 | 7,280.0 | 6,780.0 | 7,270.0 | 7,270.0 | 821,100 |
| 2020/10/19 | 6,940.0 | 6,940.0 | 6,590.0 | 6,820.0 | 6,820.0 | 509,900 |
| 2020/10/16 | 6,850.0 | 7,020.0 | 6,720.0 | 6,890.0 | 6,890.0 | 628,900 |
| 2020/10/15 | 6,650.0 | 7,020.0 | 6,570.0 | 6,820.0 | 6,820.0 | 804,900 |
| 2020/10/14 | 6,550.0 | 6,730.0 | 6,480.0 | 6,660.0 | 6,660.0 | 534,700 |
| 2020/10/13 | 6,280.0 | 6,670.0 | 6,230.0 | 6,630.0 | 6,630.0 | 708,500 |
| 2020/10/12 | 6,400.0 | 6,430.0 | 6,160.0 | 6,250.0 | 6,250.0 | 483,200 |
| 2020/10/09 | 6,270.0 | 6,450.0 | 6,190.0 | 6,300.0 | 6,300.0 | 911,600 |
| 2020/10/08 | 6,090.0 | 6,260.0 | 6,060.0 | 6,180.0 | 6,180.0 | 709,500 |
| 2020/10/07 | 5,800.0 | 6,070.0 | 5,770.0 | 6,060.0 | 6,060.0 | 751,700 |
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。
