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
356.1
円
(12:57)
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 | 354 | 359 | -1 | -0.3 | 25,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,970 | 2,070 | 1,955 | 1,995 | +50 | +2.6 | 840,400 |
| 6/4 | 2,135 | 2,160 | 1,940 | 1,945 | -207 | -9.6 | 942,000 |
| 5/28 | 2,227 | 2,262 | 2,135 | 2,152 | -65 | -2.9 | 1,170,400 |
| 5/21 | 2,045 | 2,235 | 1,922 | 2,217 | +172 | +8.4 | 1,484,200 |
| 5/14 | 2,365 | 2,365 | 1,940 | 2,045 | -302 | -12.9 | 3,241,400 |
| 5/7 | 2,360 | 2,400 | 2,297 | 2,347 | -40 | -1.7 | 619,200 |
| 4/30 | 2,600 | 2,650 | 2,385 | 2,387 | -193 | -7.5 | 1,368,800 |
| 4/23 | 2,700 | 2,750 | 2,575 | 2,580 | +30 | +1.2 | 1,839,600 |
| 4/16 | 2,690 | 2,710 | 2,447 | 2,550 | -155 | -5.7 | 1,179,200 |
| 4/9 | 2,550 | 2,720 | 2,525 | 2,705 | +155 | +6.1 | 1,592,600 |
| 4/2 | 2,315 | 2,660 | 2,250 | 2,550 | +220 | +9.4 | 2,202,200 |
| 3/26 | 2,385 | 2,417 | 2,125 | 2,330 | -20 | -0.9 | 1,183,600 |
| 3/19 | 2,477 | 2,505 | 2,330 | 2,350 | -107 | -4.4 | 1,386,800 |
| 3/12 | 2,275 | 2,462 | 2,085 | 2,457 | +200 | +8.9 | 1,794,200 |
| 3/5 | 2,297 | 2,430 | 2,165 | 2,257 | -20 | -0.9 | 1,714,800 |
| 2/26 | 2,400 | 2,442 | 2,150 | 2,277 | -75 | -3.2 | 1,893,200 |
| 2/19 | 2,750 | 2,775 | 2,250 | 2,352 | -348 | -12.9 | 4,650,600 |
| 2/12 | 2,470 | 2,700 | 2,425 | 2,700 | +265 | +10.9 | 2,749,200 |
| 2/5 | 2,745 | 2,805 | 2,430 | 2,435 | -300 | -11.0 | 5,436,400 |
| 1/29 | 3,110 | 3,420 | 2,670 | 2,735 | -340 | -11.1 | 8,562,000 |
| 1/22 | 2,800 | 3,105 | 2,730 | 3,075 | +240 | +8.5 | 3,150,400 |
| 1/15 | 2,955 | 3,070 | 2,805 | 2,835 | -70 | -2.4 | 2,328,000 |
| 1/8 | 2,740 | 3,215 | 2,695 | 2,905 | +230 | +8.6 | 5,420,800 |
| 12/30 | 2,550 | 2,695 | 2,540 | 2,675 | +120 | +4.7 | 1,280,800 |
| 12/25 | 2,840 | 2,910 | 2,525 | 2,555 | -245 | -8.8 | 2,609,200 |
| 12/18 | 2,705 | 2,895 | 2,580 | 2,800 | +160 | +6.1 | 4,004,600 |
| 12/11 | 2,975 | 2,995 | 2,412 | 2,640 | -355 | -11.9 | 5,677,800 |
| 12/4 | 3,040 | 3,420 | 2,840 | 2,995 | -25 | -0.8 | 8,058,800 |
| 11/27 | 2,590 | 3,230 | 2,500 | 3,020 | +455 | +17.7 | 5,687,000 |
| 11/20 | 2,660 | 2,695 | 2,265 | 2,565 | -175 | -6.4 | 6,936,200 |
▶︎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
