---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) |
|---|---|---|---|---|---|---|
| 2020/07/06 | 5,810.0 | 6,050.0 | 5,740.0 | 6,020.0 | 6,020.0 | 495,500 |
| 2020/07/03 | 5,460.0 | 5,940.0 | 5,420.0 | 5,820.0 | 5,820.0 | 848,700 |
| 2020/07/02 | 5,590.0 | 5,600.0 | 5,220.0 | 5,300.0 | 5,300.0 | 558,500 |
| 2020/07/01 | 5,710.0 | 5,710.0 | 5,550.0 | 5,620.0 | 5,620.0 | 308,700 |
| 2020/06/30 | 5,950.0 | 5,970.0 | 5,580.0 | 5,680.0 | 5,680.0 | 438,300 |
| 2020/06/29 | 5,850.0 | 5,990.0 | 5,790.0 | 5,880.0 | 5,880.0 | 358,900 |
| 2020/06/26 | 6,060.0 | 6,070.0 | 5,810.0 | 5,920.0 | 5,920.0 | 446,100 |
| 2020/06/25 | 6,010.0 | 6,090.0 | 5,900.0 | 6,010.0 | 6,010.0 | 425,000 |
| 2020/06/24 | 6,050.0 | 6,190.0 | 6,020.0 | 6,110.0 | 6,110.0 | 442,700 |
| 2020/06/23 | 6,270.0 | 6,280.0 | 5,980.0 | 6,070.0 | 6,070.0 | 959,200 |
| 2020/06/22 | 5,960.0 | 6,310.0 | 5,880.0 | 6,190.0 | 6,190.0 | 1,514,400 |
| 2020/06/19 | 5,660.0 | 5,940.0 | 5,550.0 | 5,810.0 | 5,810.0 | 1,173,700 |
| 2020/06/18 | 5,700.0 | 5,720.0 | 5,330.0 | 5,540.0 | 5,540.0 | 1,305,100 |
| 2020/06/17 | 5,300.0 | 5,980.0 | 5,290.0 | 5,620.0 | 5,620.0 | 2,349,300 |
| 2020/06/16 | 5,170.0 | 5,220.0 | 5,080.0 | 5,110.0 | 5,110.0 | 299,200 |
| 2020/06/15 | 5,140.0 | 5,230.0 | 4,980.0 | 5,000.0 | 5,000.0 | 409,800 |
| 2020/06/12 | 4,850.0 | 5,090.0 | 4,780.0 | 5,060.0 | 5,060.0 | 438,400 |
| 2020/06/11 | 5,090.0 | 5,270.0 | 4,990.0 | 5,020.0 | 5,020.0 | 366,700 |
| 2020/06/10 | 5,020.0 | 5,230.0 | 5,000.0 | 5,170.0 | 5,170.0 | 302,300 |
| 2020/06/09 | 5,100.0 | 5,140.0 | 4,940.0 | 5,050.0 | 5,050.0 | 281,300 |
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。
