---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) |
|---|---|---|---|---|---|---|
| 2022/11/21 | 6,300.0 | 6,310.0 | 6,200.0 | 6,250.0 | 6,250.0 | 261,700 |
| 2022/11/18 | 6,600.0 | 6,600.0 | 6,350.0 | 6,390.0 | 6,390.0 | 348,700 |
| 2022/11/17 | 6,850.0 | 6,910.0 | 6,640.0 | 6,700.0 | 6,700.0 | 241,000 |
| 2022/11/16 | 6,810.0 | 7,060.0 | 6,790.0 | 6,850.0 | 6,850.0 | 579,800 |
| 2022/11/15 | 6,800.0 | 6,860.0 | 6,600.0 | 6,670.0 | 6,670.0 | 475,000 |
| 2022/11/14 | 7,330.0 | 7,470.0 | 7,050.0 | 7,050.0 | 7,050.0 | 651,900 |
| 2022/11/11 | 6,790.0 | 7,430.0 | 6,750.0 | 7,260.0 | 7,260.0 | 1,354,100 |
| 2022/11/10 | 6,270.0 | 6,830.0 | 6,270.0 | 6,430.0 | 6,430.0 | 1,126,900 |
| 2022/11/09 | 6,060.0 | 6,180.0 | 5,990.0 | 6,000.0 | 6,000.0 | 212,000 |
| 2022/11/08 | 6,060.0 | 6,150.0 | 6,020.0 | 6,080.0 | 6,080.0 | 204,200 |
| 2022/11/07 | 5,900.0 | 6,060.0 | 5,840.0 | 6,060.0 | 6,060.0 | 169,700 |
| 2022/11/04 | 5,910.0 | 6,100.0 | 5,890.0 | 6,070.0 | 6,070.0 | 151,500 |
| 2022/11/02 | 6,030.0 | 6,060.0 | 5,900.0 | 6,040.0 | 6,040.0 | 220,200 |
| 2022/11/01 | 5,990.0 | 6,160.0 | 5,970.0 | 6,160.0 | 6,160.0 | 193,600 |
| 2022/10/31 | 6,120.0 | 6,140.0 | 5,990.0 | 6,050.0 | 6,050.0 | 205,000 |
| 2022/10/28 | 5,900.0 | 6,040.0 | 5,820.0 | 6,020.0 | 6,020.0 | 228,200 |
| 2022/10/27 | 6,150.0 | 6,180.0 | 5,980.0 | 6,000.0 | 6,000.0 | 253,100 |
| 2022/10/26 | 6,340.0 | 6,440.0 | 6,220.0 | 6,250.0 | 6,250.0 | 325,500 |
| 2022/10/25 | 5,940.0 | 6,190.0 | 5,880.0 | 6,140.0 | 6,140.0 | 344,400 |
| 2022/10/24 | 5,850.0 | 5,970.0 | 5,770.0 | 5,970.0 | 5,970.0 | 327,400 |
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。
