4485 (株)JTOWER の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,335 | 3,385 | 3,320 | 3,385 | 92,100 | 3,385 |
| 2024-05-01 | 3,200 | 3,375 | 3,160 | 3,355 | 238,700 | 3,355 |
| 2024-04-30 | 3,390 | 3,395 | 3,260 | 3,260 | 149,500 | 3,260 |
| 2024-04-26 | 3,305 | 3,340 | 3,260 | 3,330 | 121,200 | 3,330 |
| 2024-04-25 | 3,340 | 3,385 | 3,305 | 3,305 | 113,200 | 3,305 |
| 2024-04-24 | 3,380 | 3,435 | 3,325 | 3,380 | 135,100 | 3,380 |
| 2024-04-23 | 3,415 | 3,435 | 3,270 | 3,335 | 168,600 | 3,335 |
| 2024-04-22 | 3,315 | 3,355 | 3,265 | 3,355 | 175,900 | 3,355 |
| 2024-04-19 | 3,450 | 3,470 | 3,275 | 3,320 | 368,100 | 3,320 |
| 2024-04-18 | 3,550 | 3,780 | 3,500 | 3,505 | 238,700 | 3,505 |
| 2024-04-17 | 3,660 | 3,720 | 3,525 | 3,535 | 174,100 | 3,535 |
| 2024-04-16 | 3,650 | 3,735 | 3,630 | 3,700 | 152,300 | 3,700 |
| 2024-04-15 | 3,675 | 3,920 | 3,665 | 3,720 | 320,100 | 3,720 |
| 2024-04-12 | 3,805 | 3,815 | 3,675 | 3,675 | 127,200 | 3,675 |
| 2024-04-11 | 3,700 | 3,825 | 3,695 | 3,780 | 158,500 | 3,780 |
| 2024-04-10 | 3,715 | 3,860 | 3,660 | 3,780 | 363,600 | 3,780 |
| 2024-04-09 | 3,650 | 3,670 | 3,590 | 3,645 | 149,200 | 3,645 |
| 2024-04-08 | 3,605 | 3,675 | 3,520 | 3,640 | 230,600 | 3,640 |
| 2024-04-05 | 3,390 | 3,590 | 3,360 | 3,580 | 308,600 | 3,580 |
| 2024-04-04 | 3,505 | 3,590 | 3,430 | 3,455 | 163,400 | 3,455 |
| 2024-04-03 | 3,510 | 3,515 | 3,430 | 3,465 | 293,400 | 3,465 |
| 2024-04-02 | 3,820 | 3,820 | 3,565 | 3,575 | 385,100 | 3,575 |
| 2024-04-01 | 3,980 | 4,025 | 3,820 | 3,820 | 149,300 | 3,820 |
| 2024-03-29 | 4,010 | 4,055 | 3,965 | 3,965 | 183,300 | 3,965 |
| 2024-03-28 | 4,000 | 4,100 | 3,950 | 4,010 | 309,300 | 4,010 |
| 2024-03-27 | 3,945 | 3,995 | 3,915 | 3,935 | 277,500 | 3,935 |
| 2024-03-26 | 3,770 | 4,020 | 3,750 | 3,945 | 518,100 | 3,945 |
| 2024-03-25 | 3,800 | 3,815 | 3,715 | 3,740 | 195,300 | 3,740 |
| 2024-03-22 | 3,900 | 3,925 | 3,790 | 3,830 | 259,200 | 3,830 |
| 2024-03-21 | 3,815 | 4,000 | 3,810 | 3,900 | 424,300 | 3,900 |
| 2024-03-19 | 3,775 | 3,920 | 3,740 | 3,850 | 384,400 | 3,850 |
| 2024-03-18 | 3,775 | 4,010 | 3,755 | 3,780 | 650,000 | 3,780 |
| 2024-03-15 | 4,000 | 4,000 | 3,710 | 3,715 | 623,900 | 3,715 |
| 2024-03-14 | 4,105 | 4,280 | 3,980 | 4,035 | 378,700 | 4,035 |
| 2024-03-13 | 4,050 | 4,145 | 3,995 | 4,125 | 195,900 | 4,125 |
| 2024-03-12 | 3,980 | 4,075 | 3,910 | 4,060 | 181,300 | 4,060 |
| 2024-03-11 | 4,095 | 4,115 | 3,900 | 4,015 | 382,100 | 4,015 |
| 2024-03-08 | 4,100 | 4,210 | 3,920 | 4,095 | 587,600 | 4,095 |
| 2024-03-07 | 4,255 | 4,390 | 4,140 | 4,150 | 464,100 | 4,150 |
| 2024-03-06 | 4,215 | 4,275 | 4,140 | 4,185 | 526,000 | 4,185 |
| 2024-03-05 | 4,450 | 4,450 | 4,135 | 4,305 | 1,266,400 | 4,305 |
| 2024-03-04 | 4,750 | 4,780 | 4,515 | 4,515 | 424,000 | 4,515 |
| 2024-03-01 | 4,795 | 4,805 | 4,710 | 4,730 | 258,100 | 4,730 |
| 2024-02-29 | 4,665 | 4,825 | 4,620 | 4,825 | 201,800 | 4,825 |
| 2024-02-28 | 4,705 | 4,760 | 4,665 | 4,675 | 179,200 | 4,675 |
| 2024-02-27 | 4,700 | 4,775 | 4,565 | 4,705 | 276,300 | 4,705 |
| 2024-02-26 | 4,670 | 4,750 | 4,650 | 4,705 | 261,000 | 4,705 |
| 2024-02-22 | 4,880 | 4,885 | 4,580 | 4,660 | 599,800 | 4,660 |
| 2024-02-21 | 5,150 | 5,160 | 4,825 | 4,880 | 573,500 | 4,880 |
| 2024-02-20 | 4,975 | 5,240 | 4,950 | 5,130 | 644,000 | 5,130 |
| 2024-02-19 | 4,970 | 5,170 | 4,885 | 4,965 | 1,356,600 | 4,965 |
| 2024-02-16 | 5,100 | 5,530 | 5,050 | 5,520 | 358,100 | 5,520 |
| 2024-02-15 | 5,300 | 5,340 | 5,060 | 5,070 | 203,900 | 5,070 |
| 2024-02-14 | 5,250 | 5,310 | 5,060 | 5,210 | 330,600 | 5,210 |
| 2024-02-13 | 4,995 | 5,300 | 4,980 | 5,270 | 639,100 | 5,270 |
| 2024-02-09 | 5,050 | 5,110 | 4,715 | 4,900 | 901,300 | 4,900 |
| 2024-02-08 | 4,625 | 4,725 | 4,535 | 4,665 | 207,500 | 4,665 |
| 2024-02-07 | 4,615 | 4,645 | 4,550 | 4,595 | 127,500 | 4,595 |
| 2024-02-06 | 4,665 | 4,695 | 4,575 | 4,640 | 145,800 | 4,640 |
| 2024-02-05 | 4,555 | 4,650 | 4,505 | 4,625 | 119,700 | 4,625 |
| 2024-02-02 | 4,620 | 4,675 | 4,565 | 4,600 | 112,300 | 4,600 |
| 2024-02-01 | 4,520 | 4,675 | 4,520 | 4,605 | 125,500 | 4,605 |
| 2024-01-31 | 4,580 | 4,590 | 4,490 | 4,590 | 261,800 | 4,590 |
| 2024-01-30 | 4,660 | 4,695 | 4,585 | 4,625 | 188,400 | 4,625 |
| 2024-01-29 | 4,725 | 4,725 | 4,605 | 4,635 | 202,700 | 4,635 |
| 2024-01-26 | 4,770 | 4,825 | 4,710 | 4,725 | 173,600 | 4,725 |
| 2024-01-25 | 4,830 | 4,830 | 4,640 | 4,785 | 444,400 | 4,785 |
| 2024-01-24 | 5,000 | 5,060 | 4,890 | 4,940 | 173,600 | 4,940 |
| 2024-01-23 | 5,030 | 5,060 | 4,950 | 5,010 | 183,800 | 5,010 |
| 2024-01-22 | 4,880 | 5,090 | 4,855 | 5,030 | 240,600 | 5,030 |
| 2024-01-19 | 4,930 | 4,930 | 4,765 | 4,815 | 181,700 | 4,815 |
| 2024-01-18 | 4,935 | 5,000 | 4,825 | 4,860 | 206,500 | 4,860 |
| 2024-01-17 | 5,140 | 5,160 | 4,965 | 4,965 | 171,700 | 4,965 |
| 2024-01-16 | 5,220 | 5,320 | 5,130 | 5,180 | 208,400 | 5,180 |
| 2024-01-15 | 5,190 | 5,270 | 5,130 | 5,150 | 251,800 | 5,150 |
| 2024-01-12 | 4,945 | 5,130 | 4,900 | 5,100 | 235,400 | 5,100 |
| 2024-01-11 | 4,965 | 5,020 | 4,835 | 4,930 | 169,500 | 4,930 |
| 2024-01-10 | 4,905 | 4,930 | 4,855 | 4,885 | 105,400 | 4,885 |
| 2024-01-09 | 4,900 | 4,960 | 4,820 | 4,905 | 172,100 | 4,905 |
| 2024-01-05 | 4,990 | 5,000 | 4,800 | 4,800 | 265,100 | 4,800 |
| 2024-01-04 | 4,830 | 5,040 | 4,805 | 5,020 | 146,700 | 5,020 |
分割・併合履歴 ： なし
