---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) |
|---|---|---|---|---|---|---|
| 2022/09/21 | 7,280.0 | 7,290.0 | 6,910.0 | 6,910.0 | 6,910.0 | 341,500 |
| 2022/09/20 | 7,340.0 | 7,460.0 | 7,200.0 | 7,370.0 | 7,370.0 | 163,000 |
| 2022/09/16 | 7,360.0 | 7,510.0 | 7,280.0 | 7,350.0 | 7,350.0 | 169,000 |
| 2022/09/15 | 7,480.0 | 7,520.0 | 7,340.0 | 7,400.0 | 7,400.0 | 141,700 |
| 2022/09/14 | 7,400.0 | 7,620.0 | 7,370.0 | 7,500.0 | 7,500.0 | 226,600 |
| 2022/09/13 | 7,900.0 | 7,980.0 | 7,620.0 | 7,680.0 | 7,680.0 | 212,400 |
| 2022/09/12 | 7,990.0 | 8,030.0 | 7,790.0 | 7,910.0 | 7,910.0 | 259,700 |
| 2022/09/09 | 7,650.0 | 7,950.0 | 7,650.0 | 7,860.0 | 7,860.0 | 357,900 |
| 2022/09/08 | 7,490.0 | 7,650.0 | 7,440.0 | 7,550.0 | 7,550.0 | 278,500 |
| 2022/09/07 | 7,220.0 | 7,320.0 | 7,100.0 | 7,250.0 | 7,250.0 | 201,200 |
| 2022/09/06 | 7,400.0 | 7,460.0 | 7,190.0 | 7,240.0 | 7,240.0 | 207,400 |
| 2022/09/05 | 7,190.0 | 7,430.0 | 7,160.0 | 7,340.0 | 7,340.0 | 156,900 |
| 2022/09/02 | 7,420.0 | 7,490.0 | 7,140.0 | 7,300.0 | 7,300.0 | 307,500 |
| 2022/09/01 | 7,700.0 | 7,750.0 | 7,530.0 | 7,530.0 | 7,530.0 | 201,400 |
| 2022/08/31 | 8,000.0 | 8,000.0 | 7,590.0 | 7,700.0 | 7,700.0 | 367,100 |
| 2022/08/30 | 7,510.0 | 8,000.0 | 7,480.0 | 7,930.0 | 7,930.0 | 421,800 |
| 2022/08/29 | 7,320.0 | 7,640.0 | 7,320.0 | 7,510.0 | 7,510.0 | 292,100 |
| 2022/08/26 | 7,880.0 | 7,880.0 | 7,590.0 | 7,620.0 | 7,620.0 | 285,000 |
| 2022/08/25 | 7,940.0 | 7,990.0 | 7,700.0 | 7,740.0 | 7,740.0 | 180,300 |
| 2022/08/24 | 8,090.0 | 8,130.0 | 7,850.0 | 7,870.0 | 7,870.0 | 201,300 |
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。
