---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) |
|---|---|---|---|---|---|---|
| 2020/10/06 | 5,770.0 | 5,850.0 | 5,660.0 | 5,850.0 | 5,850.0 | 297,800 |
| 2020/10/05 | 5,760.0 | 5,840.0 | 5,630.0 | 5,770.0 | 5,770.0 | 316,100 |
| 2020/10/02 | 5,690.0 | 5,960.0 | 5,520.0 | 5,600.0 | 5,600.0 | 966,800 |
| 2020/09/30 | 5,600.0 | 5,750.0 | 5,320.0 | 5,520.0 | 5,520.0 | 1,150,200 |
| 2020/09/29 | 5,210.0 | 5,640.0 | 5,210.0 | 5,640.0 | 5,640.0 | 1,006,900 |
| 2020/09/28 | 5,140.0 | 5,150.0 | 4,860.0 | 4,940.0 | 4,940.0 | 219,800 |
| 2020/09/25 | 4,900.0 | 5,030.0 | 4,845.0 | 5,020.0 | 5,020.0 | 219,300 |
| 2020/09/24 | 4,940.0 | 4,970.0 | 4,830.0 | 4,845.0 | 4,845.0 | 263,900 |
| 2020/09/23 | 5,030.0 | 5,060.0 | 4,935.0 | 5,020.0 | 5,020.0 | 183,700 |
| 2020/09/18 | 4,925.0 | 4,970.0 | 4,855.0 | 4,960.0 | 4,960.0 | 205,000 |
| 2020/09/17 | 5,030.0 | 5,070.0 | 4,885.0 | 4,905.0 | 4,905.0 | 231,600 |
| 2020/09/16 | 4,880.0 | 5,100.0 | 4,840.0 | 5,060.0 | 5,060.0 | 275,100 |
| 2020/09/15 | 4,755.0 | 4,865.0 | 4,755.0 | 4,810.0 | 4,810.0 | 302,100 |
| 2020/09/14 | 5,070.0 | 5,100.0 | 4,700.0 | 4,755.0 | 4,755.0 | 530,300 |
| 2020/09/11 | 5,050.0 | 5,080.0 | 4,940.0 | 5,070.0 | 5,070.0 | 278,200 |
| 2020/09/10 | 5,200.0 | 5,230.0 | 5,000.0 | 5,050.0 | 5,050.0 | 172,000 |
| 2020/09/09 | 5,090.0 | 5,210.0 | 4,995.0 | 5,150.0 | 5,150.0 | 277,000 |
| 2020/09/08 | 5,170.0 | 5,240.0 | 4,985.0 | 5,230.0 | 5,230.0 | 289,900 |
| 2020/09/07 | 5,500.0 | 5,510.0 | 5,130.0 | 5,190.0 | 5,190.0 | 398,300 |
| 2020/09/04 | 5,500.0 | 5,620.0 | 5,450.0 | 5,520.0 | 5,520.0 | 233,300 |
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。
