4308東証G信用
業種 情報・通信業
Ｊストリーム 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 |
|---|---|
| 610 (23/06/20) | 350 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 414 (24/01/31) | 359 (24/01/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 381 | 384 | 368 | 376 | -16 | -4.1 | 189,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,147 | 1,253 | 940 | 1,000 | -177 | -15.0 | 3,315,100 |
| 21/09 | 1,403 | 1,446 | 1,177 | 1,177 | -206 | -14.9 | 4,286,300 |
| 21/08 | 1,515 | 1,605 | 1,144 | 1,383 | -114 | -7.6 | 7,924,200 |
| 21/07 | 1,855 | 1,860 | 1,465 | 1,497 | -345 | -18.7 | 4,687,000 |
| 21/06 | 2,135 | 2,145 | 1,837 | 1,842 | -295 | -13.8 | 3,621,200 |
| 21/05 | 2,360 | 2,400 | 1,922 | 2,137 | -250 | -10.5 | 6,617,600 |
| 21/04 | 2,500 | 2,750 | 2,385 | 2,387 | -10 | -0.4 | 7,396,600 |
| 21/03 | 2,297 | 2,505 | 2,085 | 2,397 | +120 | +5.3 | 6,865,200 |
| 21/02 | 2,745 | 2,805 | 2,150 | 2,277 | -458 | -16.8 | 14,729,400 |
| 21/01 | 2,740 | 3,420 | 2,670 | 2,735 | +60 | +2.2 | 19,461,200 |
| 20/12 | 3,125 | 3,420 | 2,412 | 2,675 | -250 | -8.6 | 20,393,800 |
| 20/11 | 2,250 | 3,230 | 2,247 | 2,925 | +705 | +31.8 | 39,509,000 |
| 20/10 | 1,757 | 2,220 | 1,627 | 2,220 | +418 | +23.2 | 13,695,000 |
| 20/09 | 2,015 | 2,300 | 1,627 | 1,802 | -200 | -10.0 | 14,279,200 |
| 20/08 | 1,622 | 2,122 | 1,527 | 2,002 | +415 | +26.2 | 16,450,800 |
| 20/07 | 1,130 | 1,690 | 1,005 | 1,587 | +492 | +44.9 | 13,794,600 |
| 20/06 | 943 | 1,191 | 910 | 1,095 | +147 | +15.5 | 11,753,200 |
| 20/05 | 980 | 1,016 | 737 | 948 | +23 | +2.5 | 15,622,400 |
| 20/04 | 550 | 985 | 550 | 925 | +396 | +74.9 | 20,543,600 |
| 20/03 | 530 | 620 | 319 | 529 | +12 | +2.3 | 45,062,800 |
| 20/02 | 475 | 692 | 455 | 517 | +79 | +18.0 | 49,751,000 |
| 20/01 | 363 | 505 | 335 | 438 | +70 | +19.0 | 17,848,400 |
| 19/12 | 267 | 376 | 266 | 368 | +101 | +37.8 | 8,787,200 |
| 19/11 | 270 | 280 | 256 | 267 | -2 | -0.7 | 1,139,400 |
| 19/10 | 260 | 285 | 257 | 269 | +7 | +2.7 | 1,576,000 |
| 19/09 | 253 | 278 | 252 | 262 | +8 | +3.2 | 1,031,200 |
| 19/08 | 270 | 278 | 244 | 254 | -18 | -6.6 | 1,570,400 |
| 19/07 | 266 | 290 | 258 | 272 | +7 | +2.6 | 2,901,600 |
| 19/06 | 253 | 272 | 247 | 265 | +10 | +3.9 | 1,608,400 |
| 19/05 | 257 | 274 | 239 | 255 | +5 | +2.0 | 5,002,200 |
▶︎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