3914東証G貸借
業種 情報・通信業
JIG-SAW 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
6,850 (23/06/19) | 3,415 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
6,060 (24/01/23) | 3,700 (24/04/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 3,865 | 3,970 | 3,865 | 3,945 | +70 | +1.8 | 8,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 4,010 | 4,010 | 3,875 | 3,875 | -65 | -1.7 | 20,100 |
6/5 | 4,040 | 4,060 | 3,940 | 3,940 | -100 | -2.5 | 15,300 |
6/4 | 3,875 | 4,040 | 3,875 | 4,040 | +170 | +4.4 | 26,700 |
6/3 | 3,930 | 3,955 | 3,870 | 3,870 | -45 | -1.2 | 12,800 |
5/31 | 3,780 | 3,945 | 3,775 | 3,915 | +90 | +2.4 | 26,400 |
5/30 | 3,830 | 3,865 | 3,770 | 3,825 | -25 | -0.7 | 21,900 |
5/29 | 3,990 | 3,990 | 3,850 | 3,850 | -105 | -2.7 | 20,000 |
5/28 | 3,940 | 4,030 | 3,940 | 3,955 | -5 | -0.1 | 15,900 |
5/27 | 3,945 | 3,960 | 3,850 | 3,960 | +5 | +0.1 | 20,500 |
5/24 | 3,850 | 3,995 | 3,840 | 3,955 | +50 | +1.3 | 18,700 |
5/23 | 4,120 | 4,120 | 3,890 | 3,905 | -145 | -3.6 | 41,600 |
5/22 | 4,045 | 4,090 | 4,015 | 4,050 | -10 | -0.3 | 13,400 |
5/21 | 4,090 | 4,115 | 4,030 | 4,060 | -30 | -0.7 | 15,000 |
5/20 | 4,215 | 4,250 | 4,075 | 4,090 | -145 | -3.4 | 38,900 |
5/17 | 4,160 | 4,285 | 4,150 | 4,235 | +75 | +1.8 | 36,000 |
5/16 | 4,275 | 4,305 | 4,135 | 4,160 | -125 | -2.9 | 38,000 |
5/15 | 4,250 | 4,285 | 4,195 | 4,285 | +35 | +0.8 | 30,400 |
5/14 | 4,130 | 4,255 | 4,130 | 4,250 | +120 | +2.9 | 22,800 |
5/13 | 4,170 | 4,210 | 4,090 | 4,130 | -60 | -1.4 | 31,500 |
5/10 | 4,120 | 4,320 | 4,115 | 4,190 | +140 | +3.5 | 64,300 |
5/9 | 4,080 | 4,110 | 3,975 | 4,050 | -30 | -0.7 | 37,900 |
5/8 | 3,795 | 4,095 | 3,760 | 4,080 | +135 | +3.4 | 75,900 |
5/7 | 3,965 | 3,985 | 3,855 | 3,945 | +70 | +1.8 | 80,400 |
5/2 | 3,880 | 3,925 | 3,855 | 3,875 | -25 | -0.6 | 14,800 |
5/1 | 3,900 | 3,945 | 3,850 | 3,900 | -60 | -1.5 | 25,800 |
4/30 | 3,920 | 3,975 | 3,895 | 3,960 | +125 | +3.3 | 47,200 |
4/26 | 3,785 | 3,855 | 3,740 | 3,835 | +30 | +0.8 | 26,100 |
4/25 | 3,850 | 3,890 | 3,805 | 3,805 | -115 | -2.9 | 24,400 |
4/24 | 3,865 | 3,925 | 3,860 | 3,920 | +100 | +2.6 | 29,000 |
4/23 | 3,840 | 3,880 | 3,795 | 3,820 | 0 | 0.0 | 15,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて