4485 東証グロース 情報・通信業
JTOWER
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 3,590.0 | 3,595.0 | 3,590.0 | 3,590.0 | 166,900 | 3,590.0 |
2024/9/3 | 3,590.0 | 3,595.0 | 3,590.0 | 3,595.0 | 184,800 | 3,595.0 |
2024/9/2 | 3,590.0 | 3,595.0 | 3,590.0 | 3,590.0 | 191,700 | 3,590.0 |
2024/8/30 | 3,590.0 | 3,595.0 | 3,590.0 | 3,590.0 | 390,100 | 3,590.0 |
2024/8/29 | 3,590.0 | 3,595.0 | 3,590.0 | 3,590.0 | 263,400 | 3,590.0 |
2024/8/28 | 3,590.0 | 3,595.0 | 3,590.0 | 3,595.0 | 249,700 | 3,595.0 |
2024/8/27 | 3,595.0 | 3,595.0 | 3,590.0 | 3,590.0 | 123,600 | 3,590.0 |
2024/8/26 | 3,595.0 | 3,595.0 | 3,590.0 | 3,590.0 | 688,200 | 3,590.0 |
2024/8/23 | 3,590.0 | 3,595.0 | 3,585.0 | 3,590.0 | 1,586,300 | 3,590.0 |
2024/8/22 | 3,590.0 | 3,600.0 | 3,590.0 | 3,590.0 | 988,500 | 3,590.0 |
2024/8/21 | 3,600.0 | 3,605.0 | 3,590.0 | 3,590.0 | 1,399,600 | 3,590.0 |
2024/8/20 | 3,600.0 | 3,610.0 | 3,600.0 | 3,600.0 | 1,112,300 | 3,600.0 |
2024/8/19 | 3,615.0 | 3,625.0 | 3,600.0 | 3,605.0 | 3,814,400 | 3,605.0 |
2024/8/16 | 2,130.0 | 2,130.0 | 2,130.0 | 2,130.0 | 32,800 | 2,130.0 |
2024/8/15 | 1,730.0 | 1,730.0 | 1,730.0 | 1,730.0 | 41,100 | 1,730.0 |
2024/8/14 | 1,405.0 | 1,448.0 | 1,386.0 | 1,430.0 | 345,200 | 1,430.0 |
2024/8/13 | 1,302.0 | 1,375.0 | 1,286.0 | 1,375.0 | 340,700 | 1,375.0 |
2024/8/9 | 1,354.0 | 1,363.0 | 1,254.0 | 1,282.0 | 374,200 | 1,282.0 |
2024/8/8 | 1,384.0 | 1,431.0 | 1,362.0 | 1,371.0 | 224,800 | 1,371.0 |
2024/8/7 | 1,370.0 | 1,424.0 | 1,355.0 | 1,405.0 | 421,200 | 1,405.0 |