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
362
円
(09:36)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 419 (23/11/29) | 276 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 414 (24/01/31) | 276 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 363 | 364 | 360 | 361 | +1 | +0.3 | 12,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 751 | 760 | 669 | 690 | -54 | -7.3 | 657,800 |
| 12/30 | 739 | 750 | 695 | 744 | +11 | +1.5 | 883,300 |
| 12/24 | 720 | 779 | 701 | 733 | +13 | +1.8 | 1,086,800 |
| 12/17 | 788 | 788 | 715 | 720 | -71 | -9.0 | 647,400 |
| 12/10 | 792 | 857 | 775 | 791 | -2 | -0.3 | 734,200 |
| 12/3 | 833 | 906 | 776 | 793 | -25 | -3.1 | 1,899,500 |
| 11/26 | 892 | 892 | 801 | 818 | -78 | -8.7 | 846,500 |
| 11/19 | 925 | 994 | 885 | 896 | -21 | -2.3 | 1,126,200 |
| 11/12 | 980 | 982 | 893 | 917 | -57 | -5.9 | 864,700 |
| 11/5 | 1,004 | 1,059 | 952 | 974 | -26 | -2.6 | 981,400 |
| 10/29 | 1,140 | 1,150 | 940 | 1,000 | -150 | -13.0 | 1,346,400 |
| 10/22 | 1,136 | 1,253 | 1,112 | 1,150 | +17 | +1.5 | 849,800 |
| 10/15 | 1,166 | 1,175 | 1,088 | 1,133 | -22 | -1.9 | 343,300 |
| 10/8 | 1,187 | 1,196 | 1,051 | 1,155 | -21 | -1.8 | 661,300 |
| 10/1 | 1,297 | 1,318 | 1,146 | 1,176 | -115 | -8.9 | 685,400 |
| 9/24 | 1,237 | 1,296 | 1,235 | 1,291 | +4 | +0.3 | 378,200 |
| 9/17 | 1,381 | 1,390 | 1,244 | 1,287 | -103 | -7.4 | 922,400 |
| 9/10 | 1,314 | 1,395 | 1,290 | 1,390 | +66 | +5.0 | 1,080,400 |
| 9/3 | 1,346 | 1,446 | 1,315 | 1,324 | +7 | +0.5 | 1,900,400 |
| 8/27 | 1,198 | 1,340 | 1,167 | 1,317 | +140 | +11.9 | 1,582,200 |
| 8/20 | 1,246 | 1,259 | 1,144 | 1,177 | -86 | -6.8 | 2,057,200 |
| 8/13 | 1,336 | 1,367 | 1,238 | 1,263 | -107 | -7.8 | 1,593,000 |
| 8/6 | 1,515 | 1,605 | 1,343 | 1,370 | -127 | -8.5 | 2,125,600 |
| 7/30 | 1,657 | 1,672 | 1,465 | 1,497 | -128 | -7.9 | 2,262,400 |
| 7/21 | 1,687 | 1,687 | 1,602 | 1,625 | -70 | -4.1 | 540,400 |
| 7/16 | 1,732 | 1,812 | 1,657 | 1,695 | -27 | -1.6 | 699,600 |
| 7/9 | 1,827 | 1,847 | 1,670 | 1,722 | -103 | -5.6 | 930,800 |
| 7/2 | 1,877 | 1,927 | 1,810 | 1,825 | -47 | -2.5 | 723,200 |
| 6/25 | 1,927 | 1,967 | 1,852 | 1,872 | -105 | -5.3 | 783,400 |
| 6/18 | 2,007 | 2,092 | 1,972 | 1,977 | -18 | -0.9 | 688,400 |
▶︎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
