4485東証G貸借
業種 情報・通信業
JTOWER 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 |
---|---|
7,910 (23/06/21) | 3,710 (24/03/15) |
昨年来高値 | 昨年来安値 |
---|---|
7,910 (23/06/21) | 3,710 (24/03/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,000 | 4,100 | 3,950 | 4,010 | +75 | +1.9 | 309,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 3,945 | 3,995 | 3,915 | 3,935 | -10 | -0.3 | 277,500 |
3/26 | 3,770 | 4,020 | 3,750 | 3,945 | +205 | +5.5 | 518,100 |
3/25 | 3,800 | 3,815 | 3,715 | 3,740 | -90 | -2.4 | 195,300 |
3/22 | 3,900 | 3,925 | 3,790 | 3,830 | -70 | -1.8 | 259,200 |
3/21 | 3,815 | 4,000 | 3,810 | 3,900 | +50 | +1.3 | 424,300 |
3/19 | 3,775 | 3,920 | 3,740 | 3,850 | +70 | +1.9 | 384,400 |
3/18 | 3,775 | 4,010 | 3,755 | 3,780 | +65 | +1.8 | 650,000 |
3/15 | 4,000 | 4,000 | 3,710 | 3,715 | -320 | -7.9 | 623,900 |
3/14 | 4,105 | 4,280 | 3,980 | 4,035 | -90 | -2.2 | 378,700 |
3/13 | 4,050 | 4,145 | 3,995 | 4,125 | +65 | +1.6 | 195,900 |
3/12 | 3,980 | 4,075 | 3,910 | 4,060 | +45 | +1.1 | 181,300 |
3/11 | 4,095 | 4,115 | 3,900 | 4,015 | -80 | -2.0 | 382,100 |
3/8 | 4,100 | 4,210 | 3,920 | 4,095 | -55 | -1.3 | 587,600 |
3/7 | 4,255 | 4,390 | 4,140 | 4,150 | -35 | -0.8 | 464,100 |
3/6 | 4,215 | 4,275 | 4,140 | 4,185 | -120 | -2.8 | 526,000 |
3/5 | 4,450 | 4,450 | 4,135 | 4,305 | -210 | -4.7 | 1,266,400 |
3/4 | 4,750 | 4,780 | 4,515 | 4,515 | -215 | -4.6 | 424,000 |
3/1 | 4,795 | 4,805 | 4,710 | 4,730 | -95 | -2.0 | 258,100 |
2/29 | 4,665 | 4,825 | 4,620 | 4,825 | +150 | +3.2 | 201,800 |
2/28 | 4,705 | 4,760 | 4,665 | 4,675 | -30 | -0.6 | 179,200 |
2/27 | 4,700 | 4,775 | 4,565 | 4,705 | 0 | 0.0 | 276,300 |
2/26 | 4,670 | 4,750 | 4,650 | 4,705 | +45 | +1.0 | 261,000 |
2/22 | 4,880 | 4,885 | 4,580 | 4,660 | -220 | -4.5 | 599,800 |
2/21 | 5,150 | 5,160 | 4,825 | 4,880 | -250 | -4.9 | 573,500 |
2/20 | 4,975 | 5,240 | 4,950 | 5,130 | +165 | +3.3 | 644,000 |
2/19 | 4,970 | 5,170 | 4,885 | 4,965 | -555 | -10.1 | 1,356,600 |
2/16 | 5,100 | 5,530 | 5,050 | 5,520 | +450 | +8.9 | 358,100 |
2/15 | 5,300 | 5,340 | 5,060 | 5,070 | -140 | -2.7 | 203,900 |
2/14 | 5,250 | 5,310 | 5,060 | 5,210 | -60 | -1.1 | 330,600 |
2/13 | 4,995 | 5,300 | 4,980 | 5,270 | +370 | +7.6 | 639,100 |
▶︎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