---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) |
|---|---|---|---|---|---|---|
| 2020/05/11 | 4,000.0 | 4,065.0 | 3,955.0 | 4,030.0 | 4,030.0 | 252,300 |
| 2020/05/08 | 3,945.0 | 3,985.0 | 3,850.0 | 3,940.0 | 3,940.0 | 175,500 |
| 2020/05/07 | 3,760.0 | 3,935.0 | 3,750.0 | 3,935.0 | 3,935.0 | 196,500 |
| 2020/05/01 | 3,800.0 | 3,800.0 | 3,670.0 | 3,740.0 | 3,740.0 | 160,200 |
| 2020/04/30 | 3,695.0 | 3,860.0 | 3,695.0 | 3,835.0 | 3,835.0 | 227,500 |
| 2020/04/28 | 3,700.0 | 3,720.0 | 3,625.0 | 3,660.0 | 3,660.0 | 80,600 |
| 2020/04/27 | 3,740.0 | 3,790.0 | 3,710.0 | 3,720.0 | 3,720.0 | 89,200 |
| 2020/04/24 | 3,700.0 | 3,710.0 | 3,620.0 | 3,695.0 | 3,695.0 | 95,800 |
| 2020/04/23 | 3,680.0 | 3,795.0 | 3,665.0 | 3,740.0 | 3,740.0 | 160,900 |
| 2020/04/22 | 3,750.0 | 3,775.0 | 3,450.0 | 3,610.0 | 3,610.0 | 339,600 |
| 2020/04/21 | 3,860.0 | 4,000.0 | 3,760.0 | 3,845.0 | 3,845.0 | 223,100 |
| 2020/04/20 | 3,850.0 | 4,030.0 | 3,810.0 | 3,925.0 | 3,925.0 | 290,000 |
| 2020/04/17 | 4,000.0 | 4,105.0 | 3,835.0 | 3,900.0 | 3,900.0 | 363,300 |
| 2020/04/16 | 3,810.0 | 3,950.0 | 3,770.0 | 3,950.0 | 3,950.0 | 284,500 |
| 2020/04/15 | 3,770.0 | 3,850.0 | 3,730.0 | 3,810.0 | 3,810.0 | 147,600 |
| 2020/04/14 | 3,585.0 | 3,800.0 | 3,585.0 | 3,790.0 | 3,790.0 | 266,000 |
| 2020/04/13 | 3,645.0 | 3,685.0 | 3,555.0 | 3,580.0 | 3,580.0 | 121,900 |
| 2020/04/10 | 3,720.0 | 3,720.0 | 3,590.0 | 3,630.0 | 3,630.0 | 160,000 |
| 2020/04/09 | 3,650.0 | 3,875.0 | 3,650.0 | 3,740.0 | 3,740.0 | 384,900 |
| 2020/04/08 | 3,340.0 | 3,695.0 | 3,285.0 | 3,665.0 | 3,665.0 | 452,100 |
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。
