---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) |
|---|---|---|---|---|---|---|
| 2021/12/24 | 10,010.0 | 10,470.0 | 10,010.0 | 10,300.0 | 10,300.0 | 260,100 |
| 2021/12/23 | 10,060.0 | 10,170.0 | 9,840.0 | 9,940.0 | 9,940.0 | 157,200 |
| 2021/12/22 | 9,710.0 | 10,040.0 | 9,510.0 | 9,910.0 | 9,910.0 | 227,900 |
| 2021/12/21 | 9,800.0 | 9,820.0 | 9,350.0 | 9,650.0 | 9,650.0 | 287,900 |
| 2021/12/20 | 9,950.0 | 10,070.0 | 9,510.0 | 9,600.0 | 9,600.0 | 270,700 |
| 2021/12/17 | 10,180.0 | 10,280.0 | 9,950.0 | 10,020.0 | 10,020.0 | 245,700 |
| 2021/12/16 | 10,300.0 | 10,560.0 | 10,130.0 | 10,480.0 | 10,480.0 | 276,100 |
| 2021/12/15 | 10,060.0 | 10,060.0 | 9,760.0 | 9,940.0 | 9,940.0 | 230,100 |
| 2021/12/14 | 10,120.0 | 10,340.0 | 10,060.0 | 10,160.0 | 10,160.0 | 146,600 |
| 2021/12/13 | 10,120.0 | 10,340.0 | 9,980.0 | 10,220.0 | 10,220.0 | 194,400 |
| 2021/12/10 | 10,320.0 | 10,320.0 | 9,900.0 | 9,940.0 | 9,940.0 | 220,900 |
| 2021/12/09 | 10,450.0 | 10,750.0 | 10,390.0 | 10,470.0 | 10,470.0 | 187,700 |
| 2021/12/08 | 10,960.0 | 11,000.0 | 10,350.0 | 10,460.0 | 10,460.0 | 316,300 |
| 2021/12/07 | 10,200.0 | 10,690.0 | 10,200.0 | 10,690.0 | 10,690.0 | 258,300 |
| 2021/12/06 | 10,020.0 | 10,360.0 | 9,870.0 | 10,230.0 | 10,230.0 | 241,400 |
| 2021/12/03 | 10,580.0 | 10,750.0 | 9,780.0 | 10,230.0 | 10,230.0 | 572,400 |
| 2021/12/02 | 10,510.0 | 10,830.0 | 10,250.0 | 10,750.0 | 10,750.0 | 317,200 |
| 2021/12/01 | 10,510.0 | 10,860.0 | 10,180.0 | 10,800.0 | 10,800.0 | 390,300 |
| 2021/11/30 | 11,350.0 | 11,450.0 | 10,280.0 | 10,280.0 | 10,280.0 | 380,500 |
| 2021/11/29 | 10,870.0 | 11,370.0 | 10,740.0 | 11,180.0 | 11,180.0 | 398,000 |
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。
