4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
1,810
円
取引時間外
(23:28)
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 |
|---|---|
| 7,910 (23/06/21) | 1,539 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 1,539 (24/05/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,850 | 1,872 | 1,764 | 1,830 | -15 | -0.8 | 775,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,604 | 1,855 | 1,604 | 1,845 | +250 | +15.7 | 1,457,800 |
| 5/31 | 1,546 | 1,595 | 1,539 | 1,595 | -11 | -0.7 | 644,800 |
| 5/30 | 1,556 | 1,609 | 1,546 | 1,606 | +13 | +0.8 | 611,800 |
| 5/29 | 1,695 | 1,703 | 1,590 | 1,593 | -130 | -7.5 | 1,093,000 |
| 5/28 | 1,780 | 1,785 | 1,721 | 1,723 | -48 | -2.7 | 549,500 |
| 5/27 | 1,751 | 1,771 | 1,718 | 1,771 | 0 | 0.0 | 405,900 |
| 5/24 | 1,755 | 1,810 | 1,755 | 1,771 | -33 | -1.8 | 553,000 |
| 5/23 | 1,876 | 1,876 | 1,768 | 1,804 | -56 | -3.0 | 973,200 |
| 5/22 | 2,030 | 2,044 | 1,858 | 1,860 | -171 | -8.4 | 888,800 |
| 5/21 | 2,073 | 2,143 | 2,031 | 2,031 | -42 | -2.0 | 898,600 |
| 5/20 | 1,943 | 2,100 | 1,943 | 2,073 | +133 | +6.9 | 1,291,900 |
| 5/17 | 1,921 | 1,975 | 1,865 | 1,940 | +34 | +1.8 | 883,500 |
| 5/16 | 1,900 | 1,919 | 1,821 | 1,906 | -4 | -0.2 | 1,440,800 |
| 5/15 | 2,039 | 2,060 | 1,910 | 1,910 | -102 | -5.1 | 1,998,800 |
| 5/14 | 2,355 | 2,355 | 1,996 | 2,012 | -393 | -16.3 | 4,940,300 |
| 5/13 | 2,543 | 2,544 | 2,405 | 2,405 | -500 | -17.2 | 410,200 |
| 5/10 | 2,905 | 2,905 | 2,905 | 2,905 | -700 | -19.4 | 150,900 |
| 5/9 | 3,500 | 3,610 | 3,475 | 3,605 | +70 | +2.0 | 206,500 |
| 5/8 | 3,545 | 3,655 | 3,530 | 3,535 | -10 | -0.3 | 261,800 |
| 5/7 | 3,390 | 3,610 | 3,380 | 3,545 | +160 | +4.7 | 372,900 |
| 5/2 | 3,335 | 3,385 | 3,320 | 3,385 | +30 | +0.9 | 92,100 |
| 5/1 | 3,200 | 3,375 | 3,160 | 3,355 | +95 | +2.9 | 238,700 |
| 4/30 | 3,390 | 3,395 | 3,260 | 3,260 | -70 | -2.1 | 149,500 |
| 4/26 | 3,305 | 3,340 | 3,260 | 3,330 | +25 | +0.8 | 121,200 |
| 4/25 | 3,340 | 3,385 | 3,305 | 3,305 | -75 | -2.2 | 113,200 |
| 4/24 | 3,380 | 3,435 | 3,325 | 3,380 | +45 | +1.4 | 135,100 |
| 4/23 | 3,415 | 3,435 | 3,270 | 3,335 | -20 | -0.6 | 168,600 |
| 4/22 | 3,315 | 3,355 | 3,265 | 3,355 | +35 | +1.1 | 175,900 |
| 4/19 | 3,450 | 3,470 | 3,275 | 3,320 | -185 | -5.3 | 368,100 |
| 4/18 | 3,550 | 3,780 | 3,500 | 3,505 | -30 | -0.9 | 238,700 |
▶︎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