ＪＴＯＷＥＲ(4485)の株価時系列情報
ＪＴＯＷＥＲ(4485)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,340 | 3,385 | 3,305 | 3,305 | 113,200 |
| 2024/04/24 | 3,380 | 3,435 | 3,325 | 3,380 | 135,100 |
| 2024/04/23 | 3,415 | 3,435 | 3,270 | 3,335 | 168,600 |
| 2024/04/22 | 3,315 | 3,355 | 3,265 | 3,355 | 175,900 |
| 2024/04/19 | 3,450 | 3,470 | 3,275 | 3,320 | 368,100 |
| 2024/04/18 | 3,550 | 3,780 | 3,500 | 3,505 | 238,700 |
| 2024/04/17 | 3,660 | 3,720 | 3,525 | 3,535 | 174,100 |
| 2024/04/16 | 3,650 | 3,735 | 3,630 | 3,700 | 152,300 |
| 2024/04/15 | 3,675 | 3,920 | 3,665 | 3,720 | 320,100 |
| 2024/04/12 | 3,805 | 3,815 | 3,675 | 3,675 | 127,200 |
| 2024/04/11 | 3,700 | 3,825 | 3,695 | 3,780 | 158,500 |
| 2024/04/10 | 3,715 | 3,860 | 3,660 | 3,780 | 363,600 |
| 2024/04/09 | 3,650 | 3,670 | 3,590 | 3,645 | 149,200 |
| 2024/04/08 | 3,605 | 3,675 | 3,520 | 3,640 | 230,600 |
| 2024/04/05 | 3,390 | 3,590 | 3,360 | 3,580 | 308,600 |
| 2024/04/04 | 3,505 | 3,590 | 3,430 | 3,455 | 163,400 |
| 2024/04/03 | 3,510 | 3,515 | 3,430 | 3,465 | 293,400 |
| 2024/04/02 | 3,820 | 3,820 | 3,565 | 3,575 | 385,100 |
| 2024/04/01 | 3,980 | 4,025 | 3,820 | 3,820 | 149,300 |
| 2024/03/29 | 4,010 | 4,055 | 3,965 | 3,965 | 183,300 |
| 2024/03/28 | 4,000 | 4,100 | 3,950 | 4,010 | 309,300 |
| 2024/03/27 | 3,945 | 3,995 | 3,915 | 3,935 | 277,500 |
| 2024/03/26 | 3,770 | 4,020 | 3,750 | 3,945 | 518,100 |
| 2024/03/25 | 3,800 | 3,815 | 3,715 | 3,740 | 195,300 |
| 2024/03/22 | 3,900 | 3,925 | 3,790 | 3,830 | 259,200 |
| 2024/03/21 | 3,815 | 4,000 | 3,810 | 3,900 | 424,300 |
| 2024/03/19 | 3,775 | 3,920 | 3,740 | 3,850 | 384,400 |
| 2024/03/18 | 3,775 | 4,010 | 3,755 | 3,780 | 650,000 |
| 2024/03/15 | 4,000 | 4,000 | 3,710 | 3,715 | 623,900 |
| 2024/03/14 | 4,105 | 4,280 | 3,980 | 4,035 | 378,700 |
| 2024/03/13 | 4,050 | 4,145 | 3,995 | 4,125 | 195,900 |
| 2024/03/12 | 3,980 | 4,075 | 3,910 | 4,060 | 181,300 |
| 2024/03/11 | 4,095 | 4,115 | 3,900 | 4,015 | 382,100 |
| 2024/03/08 | 4,100 | 4,210 | 3,920 | 4,095 | 587,600 |
| 2024/03/07 | 4,255 | 4,390 | 4,140 | 4,150 | 464,100 |
| 2024/03/06 | 4,215 | 4,275 | 4,140 | 4,185 | 526,000 |
| 2024/03/05 | 4,450 | 4,450 | 4,135 | 4,305 | 1,266,400 |
| 2024/03/04 | 4,750 | 4,780 | 4,515 | 4,515 | 424,000 |
| 2024/03/01 | 4,795 | 4,805 | 4,710 | 4,730 | 258,100 |
| 2024/02/29 | 4,665 | 4,825 | 4,620 | 4,825 | 201,800 |
| 2024/02/28 | 4,705 | 4,760 | 4,665 | 4,675 | 179,200 |
| 2024/02/27 | 4,700 | 4,775 | 4,565 | 4,705 | 276,300 |
| 2024/02/26 | 4,670 | 4,750 | 4,650 | 4,705 | 261,000 |
| 2024/02/22 | 4,880 | 4,885 | 4,580 | 4,660 | 599,800 |
| 2024/02/21 | 5,150 | 5,160 | 4,825 | 4,880 | 573,500 |
| 2024/02/20 | 4,975 | 5,240 | 4,950 | 5,130 | 644,000 |
| 2024/02/19 | 4,970 | 5,170 | 4,885 | 4,965 | 1,356,600 |
| 2024/02/16 | 5,100 | 5,530 | 5,050 | 5,520 | 358,100 |
| 2024/02/15 | 5,300 | 5,340 | 5,060 | 5,070 | 203,900 |
| 2024/02/14 | 5,250 | 5,310 | 5,060 | 5,210 | 330,600 |
| 2024/02/13 | 4,995 | 5,300 | 4,980 | 5,270 | 639,100 |
| 2024/02/09 | 5,050 | 5,110 | 4,715 | 4,900 | 901,300 |
| 2024/02/08 | 4,625 | 4,725 | 4,535 | 4,665 | 207,500 |
| 2024/02/07 | 4,615 | 4,645 | 4,550 | 4,595 | 127,500 |
| 2024/02/06 | 4,665 | 4,695 | 4,575 | 4,640 | 145,800 |
| 2024/02/05 | 4,555 | 4,650 | 4,505 | 4,625 | 119,700 |
| 2024/02/02 | 4,620 | 4,675 | 4,565 | 4,600 | 112,300 |
| 2024/02/01 | 4,520 | 4,675 | 4,520 | 4,605 | 125,500 |
| 2024/01/31 | 4,580 | 4,590 | 4,490 | 4,590 | 261,800 |
| 2024/01/30 | 4,660 | 4,695 | 4,585 | 4,625 | 188,400 |
| 2024/01/29 | 4,725 | 4,725 | 4,605 | 4,635 | 202,700 |
| 2024/01/26 | 4,770 | 4,825 | 4,710 | 4,725 | 173,600 |
| 2024/01/25 | 4,830 | 4,830 | 4,640 | 4,785 | 444,400 |
| 2024/01/24 | 5,000 | 5,060 | 4,890 | 4,940 | 173,600 |
| 2024/01/23 | 5,030 | 5,060 | 4,950 | 5,010 | 183,800 |
| 2024/01/22 | 4,880 | 5,090 | 4,855 | 5,030 | 240,600 |
| 2024/01/19 | 4,930 | 4,930 | 4,765 | 4,815 | 181,700 |
| 2024/01/18 | 4,935 | 5,000 | 4,825 | 4,860 | 206,500 |
| 2024/01/17 | 5,140 | 5,160 | 4,965 | 4,965 | 171,700 |
| 2024/01/16 | 5,220 | 5,320 | 5,130 | 5,180 | 208,400 |
| 2024/01/15 | 5,190 | 5,270 | 5,130 | 5,150 | 251,800 |
| 2024/01/12 | 4,945 | 5,130 | 4,900 | 5,100 | 235,400 |
| 2024/01/11 | 4,965 | 5,020 | 4,835 | 4,930 | 169,500 |
| 2024/01/10 | 4,905 | 4,930 | 4,855 | 4,885 | 105,400 |
| 2024/01/09 | 4,900 | 4,960 | 4,820 | 4,905 | 172,100 |
| 2024/01/05 | 4,990 | 5,000 | 4,800 | 4,800 | 265,100 |
| 2024/01/04 | 4,830 | 5,040 | 4,805 | 5,020 | 146,700 |
| 2023/12/29 | 5,020 | 5,020 | 4,930 | 5,000 | 117,300 |
| 2023/12/28 | 4,905 | 5,030 | 4,820 | 5,030 | 141,800 |
| 2023/12/27 | 4,780 | 4,885 | 4,730 | 4,855 | 151,700 |
| 2023/12/26 | 4,710 | 4,865 | 4,710 | 4,765 | 119,300 |
| 2023/12/25 | 4,790 | 4,815 | 4,715 | 4,720 | 80,500 |
| 2023/12/22 | 4,845 | 4,935 | 4,780 | 4,780 | 172,600 |
| 2023/12/21 | 4,915 | 5,020 | 4,865 | 4,875 | 192,800 |
| 2023/12/20 | 5,050 | 5,140 | 5,000 | 5,000 | 144,600 |
| 2023/12/19 | 5,040 | 5,230 | 5,040 | 5,080 | 392,700 |
| 2023/12/18 | 4,690 | 4,980 | 4,660 | 4,965 | 281,000 |
| 2023/12/15 | 4,570 | 4,785 | 4,535 | 4,745 | 210,800 |
| 2023/12/14 | 4,635 | 4,670 | 4,510 | 4,575 | 186,600 |
| 2023/12/13 | 4,600 | 4,620 | 4,475 | 4,500 | 187,200 |
| 2023/12/12 | 4,745 | 4,755 | 4,590 | 4,620 | 245,800 |
| 2023/12/11 | 4,800 | 4,955 | 4,760 | 4,775 | 181,900 |
| 2023/12/08 | 4,645 | 4,815 | 4,615 | 4,770 | 273,400 |
| 2023/12/07 | 4,710 | 4,770 | 4,635 | 4,735 | 189,300 |
| 2023/12/06 | 4,720 | 4,795 | 4,630 | 4,780 | 389,100 |
| 2023/12/05 | 4,950 | 4,985 | 4,720 | 4,720 | 581,500 |
| 2023/12/04 | 5,060 | 5,160 | 4,900 | 5,050 | 408,100 |
| 2023/12/01 | 5,260 | 5,270 | 5,030 | 5,050 | 539,400 |
| 2023/11/30 | 5,370 | 5,510 | 5,120 | 5,360 | 643,000 |
| 2023/11/29 | 5,340 | 5,660 | 5,340 | 5,630 | 206,100 |
| 2023/11/28 | 5,400 | 5,450 | 5,290 | 5,320 | 197,800 |
| 2023/11/27 | 5,620 | 5,680 | 5,480 | 5,480 | 173,700 |
| 2023/11/24 | 5,760 | 5,820 | 5,630 | 5,640 | 175,400 |
| 2023/11/22 | 5,860 | 5,900 | 5,750 | 5,750 | 164,100 |
| 2023/11/21 | 5,930 | 6,040 | 5,860 | 5,960 | 152,000 |
| 2023/11/20 | 5,930 | 5,990 | 5,770 | 5,880 | 231,300 |
| 2023/11/17 | 5,940 | 6,040 | 5,920 | 6,030 | 163,700 |
| 2023/11/16 | 6,240 | 6,240 | 6,000 | 6,040 | 253,800 |
| 2023/11/15 | 6,200 | 6,470 | 6,170 | 6,340 | 336,900 |
| 2023/11/14 | 6,120 | 6,120 | 5,910 | 5,930 | 179,500 |
| 2023/11/13 | 6,200 | 6,350 | 6,100 | 6,120 | 136,300 |
| 2023/11/10 | 6,430 | 6,470 | 6,130 | 6,150 | 293,700 |
| 2023/11/09 | 6,330 | 6,620 | 6,130 | 6,530 | 498,300 |
| 2023/11/08 | 6,100 | 6,130 | 5,990 | 6,090 | 217,900 |
| 2023/11/07 | 5,950 | 6,130 | 5,940 | 6,120 | 216,500 |
| 2023/11/06 | 5,800 | 6,090 | 5,750 | 6,040 | 356,100 |
| 2023/11/02 | 5,540 | 5,700 | 5,500 | 5,700 | 233,900 |
| 2023/11/01 | 5,510 | 5,520 | 5,280 | 5,400 | 129,300 |
| 2023/10/31 | 5,390 | 5,500 | 5,300 | 5,450 | 226,800 |
| 2023/10/30 | 5,280 | 5,370 | 5,170 | 5,330 | 122,900 |
| 2023/10/27 | 5,320 | 5,350 | 5,160 | 5,300 | 131,900 |
| 2023/10/26 | 5,110 | 5,240 | 5,060 | 5,160 | 201,700 |
| 2023/10/25 | 5,310 | 5,390 | 5,230 | 5,280 | 123,400 |
| 2023/10/24 | 5,030 | 5,330 | 4,960 | 5,300 | 219,900 |
| 2023/10/23 | 5,230 | 5,240 | 4,995 | 5,020 | 205,100 |
| 2023/10/20 | 5,150 | 5,370 | 5,080 | 5,320 | 163,900 |
| 2023/10/19 | 5,190 | 5,230 | 5,120 | 5,170 | 156,400 |
| 2023/10/18 | 5,270 | 5,340 | 5,140 | 5,320 | 164,500 |
| 2023/10/17 | 5,570 | 5,670 | 5,300 | 5,320 | 175,600 |
| 2023/10/16 | 5,470 | 5,640 | 5,430 | 5,500 | 183,400 |
| 2023/10/13 | 5,650 | 5,690 | 5,510 | 5,570 | 206,600 |
| 2023/10/12 | 5,530 | 5,850 | 5,490 | 5,810 | 315,700 |
| 2023/10/11 | 5,410 | 5,540 | 5,380 | 5,440 | 190,900 |
| 2023/10/10 | 5,340 | 5,430 | 5,260 | 5,370 | 156,800 |
| 2023/10/06 | 5,450 | 5,470 | 5,260 | 5,280 | 262,600 |
| 2023/10/05 | 5,490 | 5,760 | 5,450 | 5,510 | 442,500 |
| 2023/10/04 | 5,530 | 5,530 | 5,280 | 5,300 | 293,700 |
| 2023/10/03 | 5,890 | 5,970 | 5,620 | 5,620 | 375,800 |
| 2023/10/02 | 6,150 | 6,230 | 6,020 | 6,040 | 173,500 |
| 2023/09/29 | 6,220 | 6,290 | 6,090 | 6,150 | 225,900 |
| 2023/09/28 | 6,830 | 6,840 | 6,140 | 6,180 | 506,100 |
| 2023/09/27 | 6,980 | 7,180 | 6,720 | 6,780 | 251,200 |
| 2023/09/26 | 6,760 | 6,840 | 6,730 | 6,780 | 64,600 |
| 2023/09/25 | 6,850 | 6,860 | 6,730 | 6,760 | 58,400 |
| 2023/09/22 | 6,640 | 6,940 | 6,610 | 6,850 | 173,500 |
| 2023/09/21 | 7,050 | 7,050 | 6,730 | 6,740 | 350,800 |
| 2023/09/20 | 7,350 | 7,360 | 7,080 | 7,190 | 244,700 |
| 2023/09/19 | 7,220 | 7,420 | 7,150 | 7,400 | 153,300 |
| 2023/09/15 | 7,310 | 7,350 | 7,160 | 7,300 | 149,500 |
| 2023/09/14 | 7,030 | 7,330 | 7,010 | 7,330 | 161,900 |
| 2023/09/13 | 7,090 | 7,260 | 7,030 | 7,050 | 168,000 |
| 2023/09/12 | 6,730 | 7,190 | 6,700 | 7,170 | 374,000 |
| 2023/09/11 | 6,620 | 6,770 | 6,600 | 6,740 | 168,400 |
| 2023/09/08 | 6,570 | 6,660 | 6,500 | 6,590 | 182,100 |
| 2023/09/07 | 6,660 | 6,690 | 6,530 | 6,670 | 169,200 |
| 2023/09/06 | 6,680 | 6,710 | 6,590 | 6,680 | 120,100 |
| 2023/09/05 | 6,590 | 6,740 | 6,590 | 6,690 | 130,300 |
| 2023/09/04 | 6,770 | 6,770 | 6,600 | 6,600 | 126,500 |
| 2023/09/01 | 6,800 | 6,820 | 6,730 | 6,770 | 81,800 |
| 2023/08/31 | 6,860 | 6,890 | 6,800 | 6,840 | 77,400 |
| 2023/08/30 | 6,980 | 6,990 | 6,800 | 6,800 | 130,700 |
| 2023/08/29 | 6,950 | 7,000 | 6,840 | 6,940 | 91,700 |
| 2023/08/28 | 7,020 | 7,020 | 6,860 | 6,940 | 88,300 |
| 2023/08/25 | 6,910 | 6,980 | 6,850 | 6,930 | 157,100 |
| 2023/08/24 | 7,160 | 7,200 | 6,950 | 7,090 | 189,900 |
| 2023/08/23 | 6,600 | 7,180 | 6,580 | 7,180 | 377,600 |
| 2023/08/22 | 6,960 | 6,970 | 6,640 | 6,640 | 176,800 |
| 2023/08/21 | 6,680 | 6,930 | 6,680 | 6,910 | 156,900 |
| 2023/08/18 | 6,520 | 6,710 | 6,420 | 6,690 | 206,900 |
| 2023/08/17 | 6,710 | 6,740 | 6,480 | 6,710 | 205,000 |
| 2023/08/16 | 6,670 | 6,830 | 6,600 | 6,780 | 168,700 |
| 2023/08/15 | 7,010 | 7,040 | 6,820 | 6,830 | 275,200 |
| 2023/08/14 | 7,420 | 7,420 | 7,010 | 7,010 | 266,100 |
| 2023/08/10 | 7,200 | 7,500 | 7,160 | 7,470 | 333,000 |
| 2023/08/09 | 7,210 | 7,750 | 7,090 | 7,220 | 684,900 |
| 2023/08/08 | 7,200 | 7,210 | 6,880 | 6,880 | 305,100 |
| 2023/08/07 | 7,460 | 7,540 | 7,150 | 7,280 | 252,700 |
| 2023/08/04 | 7,450 | 7,620 | 7,380 | 7,560 | 172,100 |
| 2023/08/03 | 7,310 | 7,490 | 7,260 | 7,430 | 162,900 |
| 2023/08/02 | 7,290 | 7,430 | 7,250 | 7,400 | 145,700 |
| 2023/08/01 | 7,250 | 7,400 | 7,200 | 7,360 | 181,600 |
| 2023/07/31 | 7,230 | 7,260 | 7,140 | 7,250 | 140,900 |
| 2023/07/28 | 7,140 | 7,280 | 7,080 | 7,210 | 123,400 |
| 2023/07/27 | 7,150 | 7,230 | 7,120 | 7,190 | 126,700 |
| 2023/07/26 | 7,100 | 7,160 | 6,990 | 7,100 | 147,300 |
| 2023/07/25 | 7,140 | 7,170 | 7,070 | 7,100 | 132,700 |
| 2023/07/24 | 7,240 | 7,290 | 7,120 | 7,140 | 264,000 |
| 2023/07/21 | 6,950 | 7,230 | 6,900 | 7,230 | 306,000 |
| 2023/07/20 | 7,240 | 7,280 | 7,010 | 7,020 | 148,300 |
| 2023/07/19 | 7,140 | 7,230 | 7,030 | 7,230 | 185,600 |
| 2023/07/18 | 7,100 | 7,240 | 7,030 | 7,100 | 226,800 |
| 2023/07/14 | 7,180 | 7,290 | 7,060 | 7,170 | 234,700 |
| 2023/07/13 | 6,710 | 7,140 | 6,710 | 7,130 | 257,100 |
| 2023/07/12 | 6,930 | 6,930 | 6,710 | 6,760 | 137,000 |
| 2023/07/11 | 6,900 | 6,990 | 6,840 | 6,890 | 202,400 |
| 2023/07/10 | 6,820 | 6,890 | 6,650 | 6,700 | 256,100 |
| 2023/07/07 | 6,910 | 7,050 | 6,830 | 6,910 | 210,800 |
| 2023/07/06 | 7,080 | 7,230 | 6,960 | 7,060 | 302,700 |
| 2023/07/05 | 7,310 | 7,350 | 7,200 | 7,310 | 211,100 |
| 2023/07/04 | 7,050 | 7,300 | 6,980 | 7,280 | 294,000 |