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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |