4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 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 |
|---|---|
| 7,910 (23/06/21) | 3,160 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 3,160 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,335 | 3,385 | 3,320 | 3,385 | +30 | +0.9 | 92,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/17 | 3,660 | 3,720 | 3,525 | 3,535 | -165 | -4.5 | 174,100 |
| 4/16 | 3,650 | 3,735 | 3,630 | 3,700 | -20 | -0.5 | 152,300 |
| 4/15 | 3,675 | 3,920 | 3,665 | 3,720 | +45 | +1.2 | 320,100 |
| 4/12 | 3,805 | 3,815 | 3,675 | 3,675 | -105 | -2.8 | 127,200 |
| 4/11 | 3,700 | 3,825 | 3,695 | 3,780 | 0 | 0.0 | 158,500 |
| 4/10 | 3,715 | 3,860 | 3,660 | 3,780 | +135 | +3.7 | 363,600 |
| 4/9 | 3,650 | 3,670 | 3,590 | 3,645 | +5 | +0.1 | 149,200 |
| 4/8 | 3,605 | 3,675 | 3,520 | 3,640 | +60 | +1.7 | 230,600 |
| 4/5 | 3,390 | 3,590 | 3,360 | 3,580 | +125 | +3.6 | 308,600 |
| 4/4 | 3,505 | 3,590 | 3,430 | 3,455 | -10 | -0.3 | 163,400 |
| 4/3 | 3,510 | 3,515 | 3,430 | 3,465 | -110 | -3.1 | 293,400 |
| 4/2 | 3,820 | 3,820 | 3,565 | 3,575 | -245 | -6.4 | 385,100 |
| 4/1 | 3,980 | 4,025 | 3,820 | 3,820 | -145 | -3.7 | 149,300 |
| 3/29 | 4,010 | 4,055 | 3,965 | 3,965 | -45 | -1.1 | 183,300 |
| 3/28 | 4,000 | 4,100 | 3,950 | 4,010 | +75 | +1.9 | 309,300 |
| 3/27 | 3,945 | 3,995 | 3,915 | 3,935 | -10 | -0.3 | 277,500 |
| 3/26 | 3,770 | 4,020 | 3,750 | 3,945 | +205 | +5.5 | 518,100 |
| 3/25 | 3,800 | 3,815 | 3,715 | 3,740 | -90 | -2.4 | 195,300 |
| 3/22 | 3,900 | 3,925 | 3,790 | 3,830 | -70 | -1.8 | 259,200 |
| 3/21 | 3,815 | 4,000 | 3,810 | 3,900 | +50 | +1.3 | 424,300 |
| 3/19 | 3,775 | 3,920 | 3,740 | 3,850 | +70 | +1.9 | 384,400 |
▶︎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