---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) |
|---|---|---|---|---|---|---|
| 2021/06/02 | 6,020.0 | 6,060.0 | 5,840.0 | 5,840.0 | 5,840.0 | 183,300 |
| 2021/06/01 | 6,150.0 | 6,210.0 | 6,030.0 | 6,050.0 | 6,050.0 | 109,900 |
| 2021/05/31 | 6,230.0 | 6,340.0 | 6,120.0 | 6,180.0 | 6,180.0 | 153,800 |
| 2021/05/28 | 6,100.0 | 6,250.0 | 6,060.0 | 6,170.0 | 6,170.0 | 144,500 |
| 2021/05/27 | 6,160.0 | 6,170.0 | 6,030.0 | 6,040.0 | 6,040.0 | 132,700 |
| 2021/05/26 | 6,060.0 | 6,210.0 | 6,020.0 | 6,200.0 | 6,200.0 | 135,200 |
| 2021/05/25 | 6,150.0 | 6,180.0 | 6,030.0 | 6,130.0 | 6,130.0 | 162,000 |
| 2021/05/24 | 6,070.0 | 6,150.0 | 5,950.0 | 6,080.0 | 6,080.0 | 188,200 |
| 2021/05/21 | 6,320.0 | 6,380.0 | 6,040.0 | 6,150.0 | 6,150.0 | 240,800 |
| 2021/05/20 | 5,880.0 | 6,220.0 | 5,880.0 | 6,140.0 | 6,140.0 | 279,700 |
| 2021/05/19 | 5,870.0 | 6,080.0 | 5,780.0 | 5,870.0 | 5,870.0 | 400,500 |
| 2021/05/18 | 5,890.0 | 6,090.0 | 5,840.0 | 6,060.0 | 6,060.0 | 336,800 |
| 2021/05/17 | 6,290.0 | 6,500.0 | 5,700.0 | 5,880.0 | 5,880.0 | 1,062,400 |
| 2021/05/14 | 6,660.0 | 7,060.0 | 6,660.0 | 7,040.0 | 7,040.0 | 317,800 |
| 2021/05/13 | 6,770.0 | 6,850.0 | 6,620.0 | 6,640.0 | 6,640.0 | 297,800 |
| 2021/05/12 | 7,200.0 | 7,360.0 | 6,770.0 | 6,920.0 | 6,920.0 | 334,900 |
| 2021/05/11 | 7,340.0 | 7,410.0 | 7,100.0 | 7,200.0 | 7,200.0 | 223,700 |
| 2021/05/10 | 7,510.0 | 7,580.0 | 7,350.0 | 7,450.0 | 7,450.0 | 168,900 |
| 2021/05/07 | 7,530.0 | 7,660.0 | 7,450.0 | 7,570.0 | 7,570.0 | 177,100 |
| 2021/05/06 | 7,850.0 | 7,880.0 | 7,610.0 | 7,680.0 | 7,680.0 | 243,900 |
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。
