---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) |
|---|---|---|---|---|---|---|
| 2021/09/29 | 8,600.0 | 8,620.0 | 8,250.0 | 8,370.0 | 8,370.0 | 268,500 |
| 2021/09/28 | 9,210.0 | 9,290.0 | 8,720.0 | 8,820.0 | 8,820.0 | 148,300 |
| 2021/09/27 | 9,190.0 | 9,480.0 | 9,190.0 | 9,300.0 | 9,300.0 | 123,400 |
| 2021/09/24 | 9,280.0 | 9,340.0 | 9,050.0 | 9,210.0 | 9,210.0 | 113,800 |
| 2021/09/22 | 9,200.0 | 9,360.0 | 9,050.0 | 9,110.0 | 9,110.0 | 123,800 |
| 2021/09/21 | 8,950.0 | 9,410.0 | 8,890.0 | 9,260.0 | 9,260.0 | 220,000 |
| 2021/09/17 | 9,170.0 | 9,560.0 | 9,170.0 | 9,250.0 | 9,250.0 | 172,500 |
| 2021/09/16 | 9,190.0 | 9,300.0 | 9,030.0 | 9,210.0 | 9,210.0 | 222,100 |
| 2021/09/15 | 9,300.0 | 9,470.0 | 9,010.0 | 9,130.0 | 9,130.0 | 319,800 |
| 2021/09/14 | 9,640.0 | 9,670.0 | 9,170.0 | 9,370.0 | 9,370.0 | 335,800 |
| 2021/09/13 | 9,820.0 | 10,030.0 | 9,580.0 | 9,730.0 | 9,730.0 | 261,300 |
| 2021/09/10 | 9,500.0 | 9,950.0 | 9,470.0 | 9,950.0 | 9,950.0 | 338,900 |
| 2021/09/09 | 9,370.0 | 9,630.0 | 9,220.0 | 9,470.0 | 9,470.0 | 298,400 |
| 2021/09/08 | 8,950.0 | 9,360.0 | 8,910.0 | 9,330.0 | 9,330.0 | 311,900 |
| 2021/09/07 | 9,020.0 | 9,250.0 | 8,910.0 | 8,990.0 | 8,990.0 | 260,600 |
| 2021/09/06 | 8,690.0 | 9,050.0 | 8,600.0 | 8,970.0 | 8,970.0 | 270,600 |
| 2021/09/03 | 8,890.0 | 9,000.0 | 8,520.0 | 8,590.0 | 8,590.0 | 345,700 |
| 2021/09/02 | 8,950.0 | 9,090.0 | 8,780.0 | 8,980.0 | 8,980.0 | 311,100 |
| 2021/09/01 | 9,040.0 | 9,200.0 | 8,690.0 | 8,760.0 | 8,760.0 | 421,800 |
| 2021/08/31 | 8,500.0 | 9,200.0 | 8,500.0 | 9,130.0 | 9,130.0 | 704,200 |
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。
