J R W Utility Pcl (JR)

JR
🏛️ タイ →
1.79
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 7.15 7.20 7.15 7.20 0.2M
2022-12-29 7.10 7.15 7.10 7.15 0.1M
2022-12-28 7.10 7.15 7.05 7.10 0.8M
2022-12-27 7.10 7.15 7.05 7.15 0.2M
2022-12-26 7.00 7.10 7.00 7.10 0.2M
2022-12-23 7.05 7.05 7.00 7.05 0.3M
2022-12-22 7.00 7.10 6.95 7.10 0.9M
2022-12-21 7.00 7.05 7.00 7.05 0.2M
2022-12-20 7.00 7.05 6.85 7.05 0.7M
2022-12-19 7.10 7.15 7.05 7.05 0.3M
2022-12-16 7.15 7.15 7.05 7.10 1.1M
2022-12-15 7.15 7.25 7.15 7.15 0.6M
2022-12-14 7.25 7.25 7.15 7.25 1.0M
2022-12-13 7.35 7.35 7.20 7.20 2.1M
2022-12-09 7.30 7.35 7.20 7.30 2.0M
2022-12-08 7.15 7.35 7.10 7.35 3.4M
2022-12-07 7.20 7.25 7.05 7.15 0.8M
2022-12-06 7.10 7.20 7.05 7.15 0.9M
2022-12-02 7.05 7.25 7.05 7.15 2.4M
2022-12-01 6.90 7.20 6.85 7.00 2.3M
2022-11-30 6.85 6.95 6.85 6.95 0.3M
2022-11-29 6.90 6.95 6.80 6.90 0.6M
2022-11-28 6.60 7.65 6.60 6.90 5.3M
2022-11-25 6.70 6.70 6.65 6.70 0.0M
2022-11-24 6.60 6.70 6.60 6.65 0.3M
2022-11-23 6.55 6.70 6.55 6.70 0.2M
2022-11-22 6.75 6.75 6.60 6.70 0.2M
2022-11-21 6.80 6.80 6.65 6.70 0.3M
2022-11-18 6.70 6.75 6.65 6.75 0.1M
2022-11-17 6.70 6.70 6.55 6.70 0.5M
2022-11-16 6.60 6.70 6.50 6.70 0.7M
2022-11-15 6.45 6.60 6.45 6.60 0.3M
2022-11-14 6.45 6.65 6.35 6.45 0.6M
2022-11-11 6.50 6.50 6.15 6.45 1.3M
2022-11-10 6.60 6.65 6.55 6.60 1.5M
2022-11-09 6.65 6.75 6.65 6.65 0.6M
2022-11-08 6.75 6.80 6.65 6.70 0.9M
2022-11-07 6.75 6.80 6.65 6.75 1.2M
2022-11-04 6.85 6.85 6.70 6.80 0.6M
2022-11-03 6.90 6.90 6.75 6.85 1.0M
2022-11-02 6.85 6.95 6.85 6.95 0.3M
2022-11-01 6.80 6.95 6.80 6.95 0.3M
2022-10-31 6.90 6.90 6.80 6.85 0.8M
2022-10-28 6.90 6.95 6.90 6.95 0.1M
2022-10-27 7.00 7.00 6.90 6.90 0.8M
2022-10-26 7.05 7.05 6.95 7.00 0.8M
2022-10-25 7.00 7.10 6.95 7.10 5.8M
2022-10-21 7.00 7.10 7.00 7.10 0.3M
2022-10-20 7.05 7.10 7.00 7.10 0.6M
2022-10-19 7.00 7.10 7.00 7.10 0.2M
2022-10-18 7.00 7.10 7.00 7.10 0.3M
2022-10-17 7.00 7.05 7.00 7.05 0.2M
2022-10-12 7.00 7.10 7.00 7.10 0.5M
2022-10-11 6.95 7.05 6.95 7.05 0.3M
2022-10-10 7.05 7.05 7.00 7.05 0.2M
2022-10-07 7.10 7.10 7.00 7.00 0.4M
2022-10-06 7.10 7.10 7.05 7.10 0.0M
2022-10-05 7.05 7.10 7.05 7.10 0.1M
2022-10-04 7.10 7.10 7.00 7.10 0.3M
2022-10-03 7.05 7.10 7.00 7.10 1.0M
2022-09-30 7.05 7.10 7.00 7.10 0.4M
2022-09-29 7.05 7.10 6.95 7.10 0.3M
2022-09-28 7.05 7.10 7.00 7.05 0.3M
2022-09-27 7.10 7.10 7.05 7.10 0.4M
2022-09-26 7.10 7.10 7.00 7.10 0.3M
2022-09-23 7.15 7.15 7.05 7.10 0.8M
2022-09-22 7.15 7.20 7.10 7.20 0.2M
2022-09-21 7.10 7.15 7.05 7.15 0.3M
2022-09-20 7.20 7.20 7.10 7.10 0.2M
2022-09-19 7.15 7.20 7.15 7.20 0.2M
2022-09-16 7.15 7.20 7.15 7.15 0.0M
2022-09-15 7.20 7.20 7.10 7.20 0.3M
2022-09-14 7.20 7.25 7.15 7.15 0.5M
2022-09-13 7.20 7.25 7.15 7.25 0.4M
2022-09-12 7.20 7.25 7.15 7.20 0.2M
2022-09-09 7.15 7.20 7.15 7.20 0.1M
2022-09-08 7.20 7.20 7.15 7.20 0.1M
2022-09-07 7.20 7.20 7.15 7.20 0.2M
2022-09-06 7.05 7.20 7.05 7.20 0.2M
2022-09-05 7.15 7.20 7.10 7.10 0.7M
2022-09-02 7.10 7.20 7.10 7.15 0.8M
2022-09-01 7.15 7.25 7.15 7.20 0.6M
2022-08-31 7.20 7.20 7.10 7.20 0.3M
2022-08-30 7.10 7.20 7.10 7.20 0.3M
2022-08-29 7.10 7.10 7.05 7.10 0.3M
2022-08-26 7.15 7.20 7.10 7.15 0.4M
2022-08-25 7.10 7.15 7.05 7.15 0.4M
2022-08-24 7.05 7.10 7.00 7.10 0.7M
2022-08-23 6.90 7.10 6.90 7.10 0.5M
2022-08-22 6.90 6.95 6.90 6.95 0.2M
2022-08-19 6.95 6.95 6.90 6.95 0.1M
2022-08-18 6.95 6.95 6.85 6.95 0.4M
2022-08-17 6.95 6.95 6.90 6.95 0.1M
2022-08-16 6.95 6.95 6.85 6.95 0.3M
2022-08-15 6.90 6.95 6.90 6.95 0.2M
2022-08-11 6.95 6.95 6.75 6.95 0.6M
2022-08-10 6.90 7.00 6.90 6.90 0.3M
2022-08-09 6.90 6.95 6.90 6.90 0.2M
2022-08-08 6.95 6.95 6.90 6.95 0.2M
2022-08-05 6.90 6.95 6.90 6.95 0.2M
2022-08-04 6.90 6.90 6.85 6.90 0.1M
2022-08-03 6.90 6.90 6.75 6.90 0.8M
2022-08-02 6.90 6.90 6.85 6.90 0.1M
2022-08-01 6.90 6.95 6.85 6.90 0.3M
2022-07-27 6.95 6.95 6.85 6.90 0.1M
2022-07-26 6.95 6.95 6.85 6.95 0.1M
2022-07-25 6.95 6.95 6.85 6.90 0.1M
2022-07-22 6.95 6.95 6.90 6.95 0.2M
2022-07-21 6.95 6.95 6.85 6.95 0.1M
2022-07-20 7.00 7.00 6.95 6.95 0.1M
2022-07-19 6.95 7.00 6.90 6.95 0.2M
2022-07-18 6.95 7.00 6.90 7.00 0.2M
2022-07-15 6.95 6.95 6.80 6.95 0.2M
2022-07-14 6.95 6.95 6.90 6.95 0.1M
2022-07-12 7.00 7.00 6.85 6.95 0.1M
2022-07-11 7.05 7.05 6.90 6.95 0.1M
2022-07-08 6.90 7.00 6.85 7.00 0.3M
2022-07-07 6.85 6.90 6.80 6.90 0.2M
2022-07-06 6.80 6.80 6.65 6.80 0.7M
2022-07-05 6.85 6.90 6.65 6.85 1.1M
2022-07-04 7.00 7.00 6.80 6.85 0.2M
2022-07-01 6.90 6.95 6.80 6.95 0.5M
2022-06-30 6.90 7.00 6.85 6.85 0.3M
2022-06-29 6.95 6.95 6.90 6.90 0.3M
2022-06-28 7.00 7.00 6.95 6.95 0.1M
2022-06-27 7.00 7.05 6.95 7.00 0.1M
2022-06-24 7.05 7.05 6.90 6.95 0.8M
2022-06-23 7.05 7.10 6.95 7.00 0.8M
2022-06-22 7.10 7.10 6.95 7.00 0.4M
2022-06-21 6.95 7.15 6.95 7.05 1.1M
2022-06-20 6.90 6.95 6.85 6.95 0.5M
2022-06-17 6.85 6.95 6.80 6.90 0.8M
2022-06-16 7.00 7.00 6.80 6.90 1.1M
2022-06-15 6.95 7.00 6.85 6.95 0.7M
2022-06-14 7.00 7.05 6.90 7.00 0.8M
2022-06-13 7.15 7.20 7.00 7.00 1.6M
2022-06-10 7.25 7.25 7.15 7.15 0.5M
2022-06-09 7.15 7.30 7.15 7.20 0.7M
2022-06-08 7.20 7.25 7.15 7.15 0.3M
2022-06-07 7.20 7.30 7.15 7.15 0.6M
2022-06-06 7.20 7.35 7.20 7.20 0.4M
2022-06-02 7.10 7.25 7.10 7.15 0.8M
2022-06-01 7.20 7.30 7.15 7.15 0.5M
2022-05-31 7.20 7.30 7.15 7.25 0.5M
2022-05-30 7.15 7.25 7.15 7.15 0.2M
2022-05-27 7.15 7.20 7.10 7.15 0.6M
2022-05-26 7.10 7.15 7.10 7.15 0.3M
2022-05-25 7.15 7.20 7.05 7.05 0.5M
2022-05-24 7.15 7.15 7.10 7.10 0.2M
2022-05-23 7.05 7.15 7.00 7.15 0.4M
2022-05-20 7.10 7.15 7.00 7.00 0.8M
2022-05-19 7.00 7.10 7.00 7.10 0.4M
2022-05-18 7.05 7.10 6.95 7.05 0.2M
2022-05-17 6.90 7.05 6.90 7.05 0.4M
2022-05-13 6.95 7.00 6.85 6.90 0.6M
2022-05-12 7.10 7.10 6.80 6.85 1.7M
2022-05-11 7.05 7.10 6.95 7.10 0.4M
2022-05-10 7.00 7.05 6.90 7.05 0.8M
2022-05-09 7.00 7.05 6.90 7.05 1.2M
2022-05-06 7.00 7.10 7.00 7.05 1.2M
2022-05-05 7.25 7.30 7.10 7.10 1.1M
2022-05-03 7.15 7.30 7.15 7.20 2.2M
2022-04-29 7.15 7.25 7.15 7.15 0.9M
2022-04-28 7.05 7.20 7.05 7.15 1.4M
2022-04-27 7.10 7.15 6.95 7.05 3.2M
2022-04-26 7.35 7.35 7.15 7.15 2.1M
2022-04-25 7.45 7.45 7.25 7.35 1.1M
2022-04-22 7.45 7.60 7.40 7.55 2.4M
2022-04-21 7.45 7.50 7.40 7.45 1.1M
2022-04-20 7.45 7.55 7.40 7.40 1.7M
2022-04-19 7.40 7.55 7.35 7.45 2.9M
2022-04-18 7.40 7.45 7.30 7.35 0.9M
2022-04-12 7.35 7.50 7.30 7.40 1.8M
2022-04-11 7.55 7.55 7.25 7.35 2.2M
2022-04-08 7.60 7.70 7.50 7.55 1.1M
2022-04-07 7.50 7.60 7.40 7.55 2.1M
2022-04-05 7.70 7.80 7.50 7.50 4.4M
2022-04-04 8.00 8.00 7.65 7.80 7.2M
2022-04-01 7.90 8.15 7.85 7.95 8.4M
2022-03-31 7.95 8.00 7.80 7.85 3.0M
2022-03-30 7.90 8.20 7.80 7.90 21.2M
2022-03-29 7.90 7.90 7.70 7.75 5.2M
2022-03-28 8.00 8.10 7.80 7.90 17.3M
2022-03-25 7.50 7.60 7.40 7.55 2.5M
2022-03-24 7.25 7.60 7.25 7.50 6.9M
2022-03-23 7.25 7.30 7.20 7.25 0.5M
2022-03-22 7.30 7.30 7.15 7.20 0.6M
2022-03-21 7.30 7.30 7.20 7.30 0.5M
2022-03-18 7.30 7.30 7.20 7.20 1.0M
2022-03-17 7.20 7.25 7.15 7.20 0.5M
2022-03-16 7.20 7.20 7.05 7.15 0.7M
2022-03-15 7.15 7.20 7.05 7.10 0.4M
2022-03-14 7.15 7.20 7.10 7.15 0.4M
2022-03-11 7.10 7.20 7.10 7.15 0.5M
2022-03-10 7.15 7.25 7.10 7.10 0.5M
2022-03-09 6.85 7.15 6.85 7.10 2.2M
2022-03-08 7.10 7.10 6.75 6.75 3.1M
2022-03-07 7.10 7.20 6.85 7.05 3.4M
2022-03-04 7.25 7.35 7.15 7.25 1.4M
2022-03-03 7.20 7.30 7.15 7.25 1.5M
2022-03-02 7.30 7.35 7.15 7.20 0.7M
2022-03-01 7.35 7.45 7.30 7.30 1.7M
2022-02-28 7.25 7.35 7.20 7.30 0.9M
2022-02-25 7.10 7.30 7.10 7.20 1.1M
2022-02-24 7.35 7.35 7.10 7.10 4.7M
2022-02-23 7.35 7.50 7.25 7.40 4.6M
2022-02-22 7.25 7.45 7.25 7.35 7.2M
2022-02-21 7.25 7.45 7.20 7.20 6.0M
2022-02-18 7.20 7.25 7.15 7.20 2.2M
2022-02-17 7.35 7.45 7.10 7.15 4.2M
2022-02-15 7.15 7.30 7.10 7.25 1.3M
2022-02-14 7.15 7.25 7.05 7.10 0.8M
2022-02-11 7.20 7.30 7.10 7.20 0.9M
2022-02-10 7.25 7.30 7.20 7.20 0.9M
2022-02-09 7.45 7.50 7.25 7.25 2.2M
2022-02-08 7.40 7.50 7.35 7.35 1.2M
2022-02-07 7.50 7.55 7.40 7.40 1.5M
2022-02-04 7.55 7.60 7.45 7.50 1.2M
2022-02-03 7.55 7.65 7.45 7.50 1.3M
2022-02-02 7.50 7.55 7.45 7.50 0.8M
2022-02-01 7.55 7.55 7.45 7.55 0.6M
2022-01-31 7.30 7.50 7.30 7.40 0.6M
2022-01-28 7.30 7.50 7.30 7.30 1.2M
2022-01-27 7.40 7.40 7.20 7.25 3.5M
2022-01-26 7.50 7.55 7.35 7.40 1.5M
2022-01-25 7.55 7.55 7.35 7.40 2.1M
2022-01-24 7.55 7.80 7.55 7.55 2.4M
2022-01-21 7.60 7.80 7.45 7.65 7.5M
2022-01-20 8.00 8.00 7.70 7.70 2.1M
2022-01-19 7.80 8.05 7.80 7.90 2.9M
2022-01-18 8.10 8.10 7.85 7.85 5.0M
2022-01-17 8.15 8.20 8.00 8.05 2.9M
2022-01-14 8.20 8.35 8.15 8.15 4.9M
2022-01-13 8.35 8.35 8.10 8.15 5.0M
2022-01-12 8.15 8.35 8.10 8.30 8.3M
2022-01-11 8.15 8.35 8.10 8.10 5.9M
2022-01-10 8.20 8.30 8.05 8.15 5.6M
2022-01-07 8.30 8.35 8.05 8.05 6.6M
2022-01-06 8.35 8.45 8.25 8.25 14.9M
2022-01-05 8.35 8.45 8.15 8.30 15.8M
2022-01-04 7.90 8.25 7.90 8.25 27.2M