---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) |
|---|---|---|---|---|---|---|
| 2021/07/30 | 7,300.0 | 7,440.0 | 7,160.0 | 7,260.0 | 7,260.0 | 450,600 |
| 2021/07/29 | 7,190.0 | 7,330.0 | 7,100.0 | 7,280.0 | 7,280.0 | 310,100 |
| 2021/07/28 | 7,040.0 | 7,380.0 | 7,020.0 | 7,100.0 | 7,100.0 | 514,600 |
| 2021/07/27 | 6,810.0 | 7,190.0 | 6,810.0 | 7,110.0 | 7,110.0 | 436,100 |
| 2021/07/26 | 6,620.0 | 6,850.0 | 6,610.0 | 6,810.0 | 6,810.0 | 308,400 |
| 2021/07/21 | 6,360.0 | 6,600.0 | 6,360.0 | 6,490.0 | 6,490.0 | 204,100 |
| 2021/07/20 | 6,130.0 | 6,520.0 | 6,130.0 | 6,390.0 | 6,390.0 | 220,600 |
| 2021/07/19 | 6,300.0 | 6,350.0 | 6,120.0 | 6,230.0 | 6,230.0 | 127,300 |
| 2021/07/16 | 6,230.0 | 6,380.0 | 6,140.0 | 6,360.0 | 6,360.0 | 156,500 |
| 2021/07/15 | 6,310.0 | 6,490.0 | 6,270.0 | 6,330.0 | 6,330.0 | 184,700 |
| 2021/07/14 | 6,340.0 | 6,570.0 | 6,280.0 | 6,410.0 | 6,410.0 | 349,200 |
| 2021/07/13 | 6,740.0 | 6,740.0 | 6,230.0 | 6,260.0 | 6,260.0 | 522,500 |
| 2021/07/12 | 6,940.0 | 6,990.0 | 6,590.0 | 6,690.0 | 6,690.0 | 724,900 |
| 2021/07/09 | 6,450.0 | 7,220.0 | 6,410.0 | 7,130.0 | 7,130.0 | 1,495,100 |
| 2021/07/08 | 6,000.0 | 6,460.0 | 5,840.0 | 6,360.0 | 6,360.0 | 776,100 |
| 2021/07/07 | 5,880.0 | 6,010.0 | 5,820.0 | 5,980.0 | 5,980.0 | 179,800 |
| 2021/07/06 | 6,200.0 | 6,270.0 | 5,930.0 | 5,950.0 | 5,950.0 | 251,200 |
| 2021/07/05 | 6,090.0 | 6,200.0 | 5,960.0 | 6,180.0 | 6,180.0 | 382,300 |
| 2021/07/02 | 5,740.0 | 6,080.0 | 5,720.0 | 6,000.0 | 6,000.0 | 502,700 |
| 2021/07/01 | 5,620.0 | 5,790.0 | 5,610.0 | 5,720.0 | 5,720.0 | 176,800 |
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。
