---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) |
|---|---|---|---|---|---|---|
| 2022/07/25 | 6,340.0 | 6,340.0 | 6,120.0 | 6,160.0 | 6,160.0 | 438,600 |
| 2022/07/22 | 6,540.0 | 6,580.0 | 6,410.0 | 6,470.0 | 6,470.0 | 219,100 |
| 2022/07/21 | 6,160.0 | 6,520.0 | 6,160.0 | 6,470.0 | 6,470.0 | 492,700 |
| 2022/07/20 | 6,380.0 | 6,390.0 | 6,110.0 | 6,170.0 | 6,170.0 | 469,500 |
| 2022/07/19 | 6,390.0 | 6,470.0 | 6,230.0 | 6,230.0 | 6,230.0 | 486,100 |
| 2022/07/15 | 6,490.0 | 6,590.0 | 6,330.0 | 6,490.0 | 6,490.0 | 453,300 |
| 2022/07/14 | 6,360.0 | 6,550.0 | 6,210.0 | 6,400.0 | 6,400.0 | 604,300 |
| 2022/07/13 | 6,410.0 | 6,480.0 | 6,300.0 | 6,400.0 | 6,400.0 | 448,900 |
| 2022/07/12 | 6,660.0 | 6,660.0 | 6,300.0 | 6,350.0 | 6,350.0 | 676,500 |
| 2022/07/11 | 7,030.0 | 7,090.0 | 6,750.0 | 6,760.0 | 6,760.0 | 560,800 |
| 2022/07/08 | 6,850.0 | 7,070.0 | 6,770.0 | 6,930.0 | 6,930.0 | 979,100 |
| 2022/07/07 | 7,000.0 | 7,100.0 | 6,710.0 | 6,740.0 | 6,740.0 | 670,600 |
| 2022/07/06 | 7,030.0 | 7,120.0 | 6,700.0 | 6,970.0 | 6,970.0 | 902,800 |
| 2022/07/05 | 6,730.0 | 7,040.0 | 6,710.0 | 6,930.0 | 6,930.0 | 984,100 |
| 2022/07/04 | 6,520.0 | 6,740.0 | 6,420.0 | 6,740.0 | 6,740.0 | 742,700 |
| 2022/07/01 | 6,670.0 | 6,850.0 | 6,370.0 | 6,430.0 | 6,430.0 | 1,003,700 |
| 2022/06/30 | 6,540.0 | 6,770.0 | 6,390.0 | 6,700.0 | 6,700.0 | 1,039,400 |
| 2022/06/29 | 6,270.0 | 6,540.0 | 6,010.0 | 6,540.0 | 6,540.0 | 1,021,300 |
| 2022/06/28 | 6,230.0 | 6,410.0 | 6,160.0 | 6,400.0 | 6,400.0 | 486,100 |
| 2022/06/27 | 6,250.0 | 6,420.0 | 6,080.0 | 6,330.0 | 6,330.0 | 693,400 |
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。
