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) | 3,265 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 3,265 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,305 | 3,340 | 3,260 | 3,330 | +25 | +0.8 | 121,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 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 |
| 2/9 | 5,050 | 5,110 | 4,715 | 4,900 | +235 | +5.0 | 901,300 |
| 2/8 | 4,625 | 4,725 | 4,535 | 4,665 | +70 | +1.5 | 207,500 |
| 2/7 | 4,615 | 4,645 | 4,550 | 4,595 | -45 | -1.0 | 127,500 |
| 2/6 | 4,665 | 4,695 | 4,575 | 4,640 | +15 | +0.3 | 145,800 |
| 2/5 | 4,555 | 4,650 | 4,505 | 4,625 | +25 | +0.5 | 119,700 |
| 2/2 | 4,620 | 4,675 | 4,565 | 4,600 | -5 | -0.1 | 112,300 |
| 2/1 | 4,520 | 4,675 | 4,520 | 4,605 | +15 | +0.3 | 125,500 |
| 1/31 | 4,580 | 4,590 | 4,490 | 4,590 | -35 | -0.8 | 261,800 |
| 1/30 | 4,660 | 4,695 | 4,585 | 4,625 | -10 | -0.2 | 188,400 |
▶︎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