---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) |
|---|---|---|---|---|---|---|
| 2021/06/30 | 5,420.0 | 5,640.0 | 5,420.0 | 5,630.0 | 5,630.0 | 197,900 |
| 2021/06/29 | 5,680.0 | 5,680.0 | 5,410.0 | 5,420.0 | 5,420.0 | 342,600 |
| 2021/06/28 | 5,700.0 | 5,740.0 | 5,630.0 | 5,730.0 | 5,730.0 | 133,100 |
| 2021/06/25 | 5,680.0 | 5,790.0 | 5,660.0 | 5,730.0 | 5,730.0 | 87,900 |
| 2021/06/24 | 5,580.0 | 5,680.0 | 5,530.0 | 5,660.0 | 5,660.0 | 111,100 |
| 2021/06/23 | 5,600.0 | 5,660.0 | 5,510.0 | 5,560.0 | 5,560.0 | 136,600 |
| 2021/06/22 | 5,570.0 | 5,650.0 | 5,510.0 | 5,550.0 | 5,550.0 | 132,700 |
| 2021/06/21 | 5,590.0 | 5,670.0 | 5,460.0 | 5,560.0 | 5,560.0 | 202,000 |
| 2021/06/18 | 5,770.0 | 5,880.0 | 5,750.0 | 5,760.0 | 5,760.0 | 114,100 |
| 2021/06/17 | 6,130.0 | 6,130.0 | 5,730.0 | 5,770.0 | 5,770.0 | 443,800 |
| 2021/06/16 | 6,020.0 | 6,200.0 | 5,990.0 | 6,170.0 | 6,170.0 | 230,400 |
| 2021/06/15 | 6,000.0 | 6,030.0 | 5,930.0 | 5,990.0 | 5,990.0 | 106,700 |
| 2021/06/14 | 5,980.0 | 6,010.0 | 5,880.0 | 5,990.0 | 5,990.0 | 114,100 |
| 2021/06/11 | 5,970.0 | 6,000.0 | 5,900.0 | 5,950.0 | 5,950.0 | 121,000 |
| 2021/06/10 | 5,830.0 | 5,960.0 | 5,800.0 | 5,910.0 | 5,910.0 | 121,600 |
| 2021/06/09 | 5,670.0 | 5,880.0 | 5,660.0 | 5,820.0 | 5,820.0 | 125,800 |
| 2021/06/08 | 5,700.0 | 5,760.0 | 5,650.0 | 5,720.0 | 5,720.0 | 90,400 |
| 2021/06/07 | 5,700.0 | 5,760.0 | 5,610.0 | 5,730.0 | 5,730.0 | 153,500 |
| 2021/06/04 | 5,770.0 | 5,820.0 | 5,610.0 | 5,630.0 | 5,630.0 | 209,000 |
| 2021/06/03 | 5,810.0 | 5,960.0 | 5,750.0 | 5,860.0 | 5,860.0 | 202,100 |
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。
