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
355.7
円
(14:56)
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 | 356 | -4 | -1.1 | 40,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,055 | 3,205 | 2,307 | 2,740 | -180 | -6.2 | 8,314,200 |
| 11/6 | 2,250 | 3,030 | 2,247 | 2,920 | +700 | +31.5 | 17,334,200 |
| 10/30 | 1,855 | 2,220 | 1,627 | 2,220 | +388 | +21.2 | 3,817,800 |
| 10/23 | 1,990 | 2,060 | 1,715 | 1,832 | -193 | -9.5 | 2,049,600 |
| 10/16 | 2,040 | 2,195 | 1,945 | 2,025 | +25 | +1.3 | 3,116,200 |
| 10/9 | 1,732 | 2,027 | 1,645 | 2,000 | +270 | +15.6 | 3,811,800 |
| 10/2 | 1,842 | 1,875 | 1,725 | 1,730 | -65 | -3.6 | 2,068,200 |
| 9/25 | 1,755 | 1,977 | 1,715 | 1,795 | +45 | +2.6 | 2,301,600 |
| 9/18 | 1,800 | 1,920 | 1,627 | 1,750 | -150 | -7.9 | 4,223,200 |
| 9/11 | 2,125 | 2,137 | 1,877 | 1,900 | -295 | -13.4 | 3,110,400 |
| 9/4 | 1,960 | 2,300 | 1,945 | 2,195 | +305 | +16.1 | 4,304,200 |
| 8/28 | 1,977 | 2,122 | 1,795 | 1,890 | -52 | -2.7 | 4,626,600 |
| 8/21 | 1,667 | 1,955 | 1,577 | 1,942 | +247 | +14.6 | 3,968,200 |
| 8/14 | 1,775 | 1,790 | 1,527 | 1,695 | -82 | -4.6 | 2,470,600 |
| 8/7 | 1,622 | 1,875 | 1,562 | 1,777 | +190 | +12.0 | 4,556,600 |
| 7/31 | 1,394 | 1,690 | 1,372 | 1,587 | +187 | +13.4 | 4,106,000 |
| 7/22 | 1,341 | 1,404 | 1,304 | 1,400 | +73 | +5.5 | 1,247,200 |
| 7/17 | 1,344 | 1,453 | 1,304 | 1,327 | 0 | 0.0 | 3,543,000 |
| 7/10 | 1,130 | 1,346 | 1,086 | 1,327 | +202 | +18.0 | 3,322,600 |
| 7/3 | 1,055 | 1,182 | 1,005 | 1,125 | +43 | +4.0 | 2,580,200 |
| 6/26 | 1,120 | 1,166 | 1,057 | 1,082 | -54 | -4.8 | 1,776,800 |
| 6/19 | 1,002 | 1,191 | 946 | 1,136 | +136 | +13.6 | 2,739,200 |
| 6/12 | 1,072 | 1,105 | 910 | 1,000 | -66 | -6.2 | 2,355,800 |
| 6/5 | 943 | 1,087 | 938 | 1,066 | +118 | +12.5 | 3,877,000 |
| 5/29 | 933 | 970 | 871 | 948 | +19 | +2.1 | 2,664,400 |
| 5/22 | 875 | 998 | 855 | 929 | +80 | +9.4 | 4,440,400 |
| 5/15 | 838 | 865 | 737 | 849 | +41 | +5.1 | 3,247,000 |
| 5/8 | 876 | 911 | 808 | 808 | -52 | -6.1 | 2,195,800 |
| 5/1 | 876 | 1,016 | 835 | 860 | -16 | -1.8 | 6,183,200 |
| 4/24 | 875 | 942 | 804 | 876 | +19 | +2.2 | 3,674,600 |
▶︎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
