---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) |
|---|---|---|---|---|---|---|
| 2022/06/24 | 5,770.0 | 6,290.0 | 5,760.0 | 6,230.0 | 6,230.0 | 978,600 |
| 2022/06/23 | 5,600.0 | 5,780.0 | 5,550.0 | 5,630.0 | 5,630.0 | 662,900 |
| 2022/06/22 | 5,880.0 | 5,990.0 | 5,480.0 | 5,560.0 | 5,560.0 | 747,500 |
| 2022/06/21 | 5,600.0 | 5,980.0 | 5,560.0 | 5,980.0 | 5,980.0 | 614,700 |
| 2022/06/20 | 5,570.0 | 5,600.0 | 5,370.0 | 5,590.0 | 5,590.0 | 430,800 |
| 2022/06/17 | 5,260.0 | 5,530.0 | 5,240.0 | 5,470.0 | 5,470.0 | 588,200 |
| 2022/06/16 | 5,860.0 | 5,860.0 | 5,340.0 | 5,360.0 | 5,360.0 | 672,800 |
| 2022/06/15 | 5,420.0 | 5,600.0 | 5,370.0 | 5,570.0 | 5,570.0 | 670,100 |
| 2022/06/14 | 5,160.0 | 5,480.0 | 5,150.0 | 5,450.0 | 5,450.0 | 728,900 |
| 2022/06/13 | 5,380.0 | 5,490.0 | 5,310.0 | 5,320.0 | 5,320.0 | 504,700 |
| 2022/06/10 | 5,540.0 | 5,730.0 | 5,450.0 | 5,580.0 | 5,580.0 | 561,400 |
| 2022/06/09 | 5,390.0 | 5,710.0 | 5,350.0 | 5,640.0 | 5,640.0 | 860,400 |
| 2022/06/08 | 5,510.0 | 5,540.0 | 5,350.0 | 5,410.0 | 5,410.0 | 590,600 |
| 2022/06/07 | 5,730.0 | 5,730.0 | 5,460.0 | 5,500.0 | 5,500.0 | 692,000 |
| 2022/06/06 | 5,710.0 | 5,860.0 | 5,670.0 | 5,800.0 | 5,800.0 | 379,400 |
| 2022/06/03 | 5,900.0 | 5,940.0 | 5,710.0 | 5,810.0 | 5,810.0 | 594,600 |
| 2022/06/02 | 5,940.0 | 5,940.0 | 5,720.0 | 5,770.0 | 5,770.0 | 655,400 |
| 2022/06/01 | 6,230.0 | 6,340.0 | 6,070.0 | 6,100.0 | 6,100.0 | 629,000 |
| 2022/05/31 | 6,190.0 | 6,330.0 | 6,100.0 | 6,190.0 | 6,190.0 | 970,300 |
| 2022/05/30 | 5,800.0 | 6,350.0 | 5,760.0 | 6,290.0 | 6,290.0 | 1,629,400 |
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。
