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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,682 | 1,735 | 1,661 | 1,667 | 338,200 |
| 2024/07/25 | 1,576 | 1,714 | 1,570 | 1,692 | 676,400 |
| 2024/07/24 | 1,665 | 1,670 | 1,590 | 1,591 | 741,700 |
| 2024/07/23 | 1,612 | 1,797 | 1,602 | 1,705 | 3,231,200 |
| 2024/07/22 | 1,532 | 1,595 | 1,524 | 1,532 | 425,400 |
| 2024/07/19 | 1,601 | 1,602 | 1,524 | 1,524 | 434,800 |
| 2024/07/18 | 1,682 | 1,730 | 1,632 | 1,632 | 289,900 |
| 2024/07/17 | 1,668 | 1,701 | 1,653 | 1,682 | 165,700 |
| 2024/07/16 | 1,679 | 1,703 | 1,650 | 1,670 | 141,600 |
| 2024/07/12 | 1,610 | 1,692 | 1,590 | 1,685 | 262,200 |
| 2024/07/11 | 1,570 | 1,589 | 1,544 | 1,584 | 255,400 |
| 2024/07/10 | 1,610 | 1,616 | 1,578 | 1,583 | 149,100 |
| 2024/07/09 | 1,647 | 1,647 | 1,611 | 1,611 | 162,800 |
| 2024/07/08 | 1,635 | 1,661 | 1,629 | 1,643 | 86,000 |
| 2024/07/05 | 1,652 | 1,660 | 1,629 | 1,638 | 134,100 |
| 2024/07/04 | 1,655 | 1,710 | 1,646 | 1,657 | 134,600 |
| 2024/07/03 | 1,635 | 1,674 | 1,635 | 1,660 | 132,000 |
| 2024/07/02 | 1,608 | 1,655 | 1,588 | 1,640 | 212,000 |
| 2024/07/01 | 1,694 | 1,705 | 1,617 | 1,617 | 272,000 |
| 2024/06/28 | 1,738 | 1,738 | 1,692 | 1,692 | 127,700 |
| 2024/06/27 | 1,676 | 1,752 | 1,676 | 1,716 | 240,300 |
| 2024/06/26 | 1,715 | 1,715 | 1,672 | 1,672 | 268,000 |
| 2024/06/25 | 1,682 | 1,727 | 1,673 | 1,722 | 252,500 |
| 2024/06/24 | 1,760 | 1,775 | 1,672 | 1,672 | 368,900 |
| 2024/06/21 | 1,755 | 1,794 | 1,744 | 1,749 | 213,000 |
| 2024/06/20 | 1,700 | 1,742 | 1,693 | 1,737 | 198,300 |
| 2024/06/19 | 1,777 | 1,777 | 1,706 | 1,720 | 200,300 |
| 2024/06/18 | 1,776 | 1,790 | 1,748 | 1,767 | 152,700 |
| 2024/06/17 | 1,752 | 1,772 | 1,744 | 1,761 | 162,500 |
| 2024/06/14 | 1,810 | 1,816 | 1,773 | 1,785 | 221,800 |
| 2024/06/13 | 1,840 | 1,917 | 1,817 | 1,821 | 307,900 |
| 2024/06/12 | 1,917 | 1,958 | 1,840 | 1,840 | 407,800 |
| 2024/06/11 | 1,828 | 1,928 | 1,819 | 1,922 | 474,500 |
| 2024/06/10 | 1,812 | 1,847 | 1,785 | 1,811 | 295,600 |
| 2024/06/07 | 1,800 | 1,869 | 1,792 | 1,845 | 274,800 |
| 2024/06/06 | 1,844 | 1,860 | 1,758 | 1,813 | 524,800 |
| 2024/06/05 | 1,829 | 1,862 | 1,780 | 1,805 | 374,800 |
| 2024/06/04 | 1,850 | 1,872 | 1,764 | 1,830 | 775,700 |
| 2024/06/03 | 1,604 | 1,855 | 1,604 | 1,845 | 1,457,800 |
| 2024/05/31 | 1,546 | 1,595 | 1,539 | 1,595 | 644,800 |
| 2024/05/30 | 1,556 | 1,609 | 1,546 | 1,606 | 611,800 |
| 2024/05/29 | 1,695 | 1,703 | 1,590 | 1,593 | 1,093,000 |
| 2024/05/28 | 1,780 | 1,785 | 1,721 | 1,723 | 549,500 |
| 2024/05/27 | 1,751 | 1,771 | 1,718 | 1,771 | 405,900 |
| 2024/05/24 | 1,755 | 1,810 | 1,755 | 1,771 | 553,000 |
| 2024/05/23 | 1,876 | 1,876 | 1,768 | 1,804 | 973,200 |
| 2024/05/22 | 2,030 | 2,044 | 1,858 | 1,860 | 888,800 |
| 2024/05/21 | 2,073 | 2,143 | 2,031 | 2,031 | 898,600 |
| 2024/05/20 | 1,943 | 2,100 | 1,943 | 2,073 | 1,291,900 |
| 2024/05/17 | 1,921 | 1,975 | 1,865 | 1,940 | 883,500 |
| 2024/05/16 | 1,900 | 1,919 | 1,821 | 1,906 | 1,440,800 |
| 2024/05/15 | 2,039 | 2,060 | 1,910 | 1,910 | 1,998,800 |
| 2024/05/14 | 2,355 | 2,355 | 1,996 | 2,012 | 4,940,300 |
| 2024/05/13 | 2,543 | 2,544 | 2,405 | 2,405 | 410,200 |
| 2024/05/10 | 2,905 | 2,905 | 2,905 | 2,905 | 150,900 |
| 2024/05/09 | 3,500 | 3,610 | 3,475 | 3,605 | 206,500 |
| 2024/05/08 | 3,545 | 3,655 | 3,530 | 3,535 | 261,800 |
| 2024/05/07 | 3,390 | 3,610 | 3,380 | 3,545 | 372,900 |
| 2024/05/02 | 3,335 | 3,385 | 3,320 | 3,385 | 92,100 |
| 2024/05/01 | 3,200 | 3,375 | 3,160 | 3,355 | 238,700 |
| 2024/04/30 | 3,390 | 3,395 | 3,260 | 3,260 | 149,500 |
| 2024/04/26 | 3,305 | 3,340 | 3,260 | 3,330 | 121,200 |
| 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 |