---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) |
|---|---|---|---|---|---|---|
| 2020/09/03 | 5,680.0 | 5,720.0 | 5,590.0 | 5,690.0 | 5,690.0 | 205,700 |
| 2020/09/02 | 5,600.0 | 5,730.0 | 5,570.0 | 5,640.0 | 5,640.0 | 246,700 |
| 2020/09/01 | 5,580.0 | 5,630.0 | 5,450.0 | 5,620.0 | 5,620.0 | 223,300 |
| 2020/08/31 | 5,530.0 | 5,560.0 | 5,410.0 | 5,540.0 | 5,540.0 | 218,500 |
| 2020/08/28 | 5,490.0 | 5,500.0 | 5,210.0 | 5,290.0 | 5,290.0 | 382,800 |
| 2020/08/27 | 5,770.0 | 5,790.0 | 5,500.0 | 5,510.0 | 5,510.0 | 330,400 |
| 2020/08/26 | 5,970.0 | 5,990.0 | 5,760.0 | 5,780.0 | 5,780.0 | 295,400 |
| 2020/08/25 | 5,910.0 | 5,990.0 | 5,780.0 | 5,920.0 | 5,920.0 | 288,000 |
| 2020/08/24 | 5,860.0 | 5,920.0 | 5,690.0 | 5,880.0 | 5,880.0 | 243,500 |
| 2020/08/21 | 5,960.0 | 6,010.0 | 5,820.0 | 5,880.0 | 5,880.0 | 315,400 |
| 2020/08/20 | 5,850.0 | 5,960.0 | 5,770.0 | 5,890.0 | 5,890.0 | 263,000 |
| 2020/08/19 | 5,840.0 | 5,900.0 | 5,770.0 | 5,860.0 | 5,860.0 | 275,900 |
| 2020/08/18 | 5,750.0 | 5,920.0 | 5,720.0 | 5,830.0 | 5,830.0 | 416,000 |
| 2020/08/17 | 5,730.0 | 5,850.0 | 5,670.0 | 5,680.0 | 5,680.0 | 311,800 |
| 2020/08/14 | 5,450.0 | 5,660.0 | 5,440.0 | 5,630.0 | 5,630.0 | 228,100 |
| 2020/08/13 | 5,290.0 | 5,530.0 | 5,260.0 | 5,460.0 | 5,460.0 | 251,300 |
| 2020/08/12 | 5,360.0 | 5,410.0 | 5,170.0 | 5,210.0 | 5,210.0 | 298,000 |
| 2020/08/11 | 5,640.0 | 5,840.0 | 5,330.0 | 5,430.0 | 5,430.0 | 539,300 |
| 2020/08/07 | 5,570.0 | 5,650.0 | 5,510.0 | 5,520.0 | 5,520.0 | 243,100 |
| 2020/08/06 | 5,600.0 | 5,610.0 | 5,470.0 | 5,540.0 | 5,540.0 | 154,300 |
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。
