！決算発表予定日 2024/05/07
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,920 | 3,975 | 3,850 | 3,875 | +40 | +1.0 | 102,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,840 | 3,925 | 3,740 | 3,835 | +35 | +0.9 | 110,000 |
| 4/19 | 3,970 | 3,970 | 3,700 | 3,800 | -190 | -4.8 | 192,200 |
| 4/12 | 4,015 | 4,410 | 3,910 | 3,990 | -25 | -0.6 | 509,400 |
| 4/5 | 4,210 | 4,460 | 3,965 | 4,015 | -100 | -2.4 | 374,300 |
| 3/29 | 4,115 | 4,160 | 3,960 | 4,115 | 0 | 0.0 | 142,200 |
| 3/22 | 4,075 | 4,190 | 4,025 | 4,115 | +100 | +2.5 | 128,700 |
| 3/15 | 4,175 | 4,230 | 3,990 | 4,015 | -300 | -7.0 | 231,200 |
| 3/8 | 4,285 | 4,410 | 4,110 | 4,315 | +85 | +2.0 | 221,900 |
| 3/1 | 4,520 | 4,585 | 4,215 | 4,230 | -280 | -6.2 | 243,100 |
| 2/22 | 4,720 | 4,885 | 4,465 | 4,510 | -185 | -3.9 | 231,100 |
| 2/16 | 4,775 | 4,825 | 4,440 | 4,695 | -80 | -1.7 | 244,400 |
| 2/9 | 5,190 | 5,370 | 4,730 | 4,775 | -385 | -7.5 | 417,200 |
| 2/2 | 5,370 | 5,410 | 5,070 | 5,160 | -210 | -3.9 | 231,900 |
| 1/26 | 5,000 | 6,060 | 4,975 | 5,370 | +690 | +14.7 | 787,100 |
| 1/19 | 4,540 | 4,680 | 4,250 | 4,680 | +140 | +3.1 | 213,300 |
| 1/12 | 4,495 | 4,575 | 4,415 | 4,540 | +60 | +1.3 | 102,700 |
| 1/5 | 4,620 | 4,725 | 4,475 | 4,480 | -150 | -3.2 | 98,200 |
| 12/29 | 4,345 | 4,640 | 4,160 | 4,630 | +315 | +7.3 | 154,400 |
| 12/22 | 4,240 | 4,480 | 4,165 | 4,315 | +30 | +0.7 | 124,500 |
| 12/15 | 4,465 | 4,515 | 4,160 | 4,285 | -145 | -3.3 | 163,000 |
| 12/8 | 4,675 | 4,800 | 4,415 | 4,430 | -175 | -3.8 | 184,900 |
| 12/1 | 4,405 | 4,875 | 4,340 | 4,605 | +205 | +4.7 | 241,700 |
| 11/24 | 4,510 | 4,665 | 4,400 | 4,400 | -110 | -2.4 | 188,300 |
| 11/17 | 4,145 | 4,550 | 4,040 | 4,510 | +405 | +9.9 | 359,300 |
| 11/10 | 3,935 | 4,105 | 3,725 | 4,105 | +305 | +8.0 | 415,600 |
| 11/2 | 3,500 | 3,940 | 3,500 | 3,800 | +255 | +7.2 | 242,300 |
| 10/27 | 3,640 | 3,700 | 3,415 | 3,545 | -90 | -2.5 | 191,300 |
| 10/20 | 3,655 | 3,705 | 3,510 | 3,635 | -5 | -0.1 | 105,100 |
| 10/13 | 3,665 | 3,790 | 3,640 | 3,640 | +25 | +0.7 | 80,500 |
| 10/6 | 3,960 | 3,960 | 3,555 | 3,615 | -330 | -8.4 | 199,500 |
▶︎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