---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) |
|---|---|---|---|---|---|---|
| 2021/10/27 | 10,460.0 | 10,770.0 | 10,270.0 | 10,400.0 | 10,400.0 | 292,800 |
| 2021/10/26 | 11,000.0 | 11,020.0 | 10,590.0 | 10,680.0 | 10,680.0 | 363,300 |
| 2021/10/25 | 11,000.0 | 11,160.0 | 10,550.0 | 10,800.0 | 10,800.0 | 430,200 |
| 2021/10/22 | 10,650.0 | 11,230.0 | 10,620.0 | 10,930.0 | 10,930.0 | 654,300 |
| 2021/10/21 | 10,570.0 | 11,060.0 | 10,510.0 | 10,740.0 | 10,740.0 | 862,700 |
| 2021/10/20 | 10,060.0 | 10,740.0 | 10,060.0 | 10,520.0 | 10,520.0 | 856,600 |
| 2021/10/19 | 9,230.0 | 9,970.0 | 9,100.0 | 9,840.0 | 9,840.0 | 440,800 |
| 2021/10/18 | 9,400.0 | 9,450.0 | 8,960.0 | 9,230.0 | 9,230.0 | 258,300 |
| 2021/10/15 | 8,660.0 | 8,970.0 | 8,620.0 | 8,970.0 | 8,970.0 | 101,700 |
| 2021/10/14 | 8,570.0 | 8,740.0 | 8,480.0 | 8,610.0 | 8,610.0 | 104,800 |
| 2021/10/13 | 8,460.0 | 8,560.0 | 8,310.0 | 8,450.0 | 8,450.0 | 89,800 |
| 2021/10/12 | 8,770.0 | 8,860.0 | 8,540.0 | 8,580.0 | 8,580.0 | 78,900 |
| 2021/10/11 | 8,730.0 | 8,860.0 | 8,470.0 | 8,780.0 | 8,780.0 | 83,600 |
| 2021/10/08 | 8,800.0 | 8,880.0 | 8,660.0 | 8,750.0 | 8,750.0 | 98,000 |
| 2021/10/07 | 8,640.0 | 8,880.0 | 8,580.0 | 8,650.0 | 8,650.0 | 134,400 |
| 2021/10/06 | 8,520.0 | 8,760.0 | 8,400.0 | 8,560.0 | 8,560.0 | 172,500 |
| 2021/10/05 | 8,320.0 | 8,540.0 | 8,130.0 | 8,370.0 | 8,370.0 | 227,900 |
| 2021/10/04 | 8,750.0 | 8,870.0 | 8,330.0 | 8,510.0 | 8,510.0 | 205,300 |
| 2021/10/01 | 8,700.0 | 9,180.0 | 8,670.0 | 8,900.0 | 8,900.0 | 269,200 |
| 2021/09/30 | 8,500.0 | 8,820.0 | 8,260.0 | 8,750.0 | 8,750.0 | 251,900 |
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。
