---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) |
|---|---|---|---|---|---|---|
| 2020/08/05 | 5,520.0 | 5,690.0 | 5,510.0 | 5,550.0 | 5,550.0 | 226,000 |
| 2020/08/04 | 5,370.0 | 5,570.0 | 5,370.0 | 5,500.0 | 5,500.0 | 248,400 |
| 2020/08/03 | 5,280.0 | 5,370.0 | 5,240.0 | 5,340.0 | 5,340.0 | 183,000 |
| 2020/07/31 | 5,340.0 | 5,390.0 | 5,130.0 | 5,180.0 | 5,180.0 | 250,200 |
| 2020/07/30 | 5,280.0 | 5,340.0 | 5,070.0 | 5,260.0 | 5,260.0 | 362,700 |
| 2020/07/29 | 5,500.0 | 5,540.0 | 5,260.0 | 5,290.0 | 5,290.0 | 288,600 |
| 2020/07/28 | 5,500.0 | 5,630.0 | 5,500.0 | 5,540.0 | 5,540.0 | 109,900 |
| 2020/07/27 | 5,500.0 | 5,590.0 | 5,460.0 | 5,510.0 | 5,510.0 | 176,900 |
| 2020/07/22 | 5,670.0 | 5,670.0 | 5,550.0 | 5,600.0 | 5,600.0 | 197,000 |
| 2020/07/21 | 5,780.0 | 5,840.0 | 5,700.0 | 5,720.0 | 5,720.0 | 193,200 |
| 2020/07/20 | 5,550.0 | 5,730.0 | 5,450.0 | 5,710.0 | 5,710.0 | 255,700 |
| 2020/07/17 | 5,580.0 | 5,680.0 | 5,450.0 | 5,590.0 | 5,590.0 | 236,100 |
| 2020/07/16 | 5,770.0 | 5,840.0 | 5,600.0 | 5,600.0 | 5,600.0 | 262,000 |
| 2020/07/15 | 5,640.0 | 5,800.0 | 5,510.0 | 5,750.0 | 5,750.0 | 360,300 |
| 2020/07/14 | 5,850.0 | 5,900.0 | 5,660.0 | 5,700.0 | 5,700.0 | 607,700 |
| 2020/07/13 | 5,920.0 | 6,120.0 | 5,920.0 | 6,020.0 | 6,020.0 | 335,100 |
| 2020/07/10 | 6,070.0 | 6,340.0 | 5,900.0 | 6,010.0 | 6,010.0 | 900,700 |
| 2020/07/09 | 6,200.0 | 6,250.0 | 6,050.0 | 6,080.0 | 6,080.0 | 660,300 |
| 2020/07/08 | 5,940.0 | 6,050.0 | 5,870.0 | 6,030.0 | 6,030.0 | 276,000 |
| 2020/07/07 | 6,110.0 | 6,160.0 | 5,910.0 | 6,020.0 | 6,020.0 | 443,200 |
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。
