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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,315 | 3,435 | 3,260 | 3,330 | +10 | +0.3 | 835,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,330 | +0.3 | 3,336 | 714,000 | ー | ー | ー |
| 4/19 | 3,320 | -9.7 | 3,579 | 1,253,300 | 439,100 | 1,032,500 | 2.35 |
| 4/12 | 3,675 | +2.7 | 3,709 | 1,029,100 | 438,000 | 998,400 | 2.28 |
| 4/5 | 3,580 | -9.7 | 3,570 | 1,299,800 | 434,500 | 1,052,200 | 2.42 |
| 3/29 | 3,965 | +3.5 | 3,936 | 1,483,500 | 433,800 | 979,200 | 2.26 |
| 3/22 | 3,830 | +3.1 | 3,862 | 1,717,900 | 432,400 | 1,052,300 | 2.43 |
| 3/15 | 3,715 | -9.3 | 3,952 | 1,761,900 | 441,800 | 1,103,200 | 2.50 |
| 3/8 | 4,095 | -13.4 | 4,260 | 3,268,100 | 445,100 | 1,000,300 | 2.25 |
| 3/1 | 4,730 | +1.5 | 4,710 | 1,176,400 | 485,100 | 793,000 | 1.63 |
| 2/22 | 4,660 | -15.6 | 4,945 | 3,173,900 | 502,800 | 808,900 | 1.61 |
| 2/16 | 5,520 | +12.7 | 5,202 | 1,531,700 | 544,200 | 598,600 | 1.10 |
| 2/9 | 4,900 | +6.5 | 4,800 | 1,501,800 | 214,600 | 759,400 | 3.54 |
| 2/2 | 4,600 | -2.7 | 4,603 | 890,700 | 200,000 | 780,000 | 3.90 |
| 1/26 | 4,725 | -1.9 | 4,864 | 1,216,000 | 203,600 | 727,900 | 3.58 |
| 1/19 | 4,815 | -5.6 | 5,048 | 1,020,100 | 212,800 | 633,800 | 2.98 |
| 1/12 | 5,100 | +6.3 | 4,944 | 682,400 | 214,100 | 605,000 | 2.83 |
| 1/5 | 4,800 | -4.0 | 4,926 | 411,800 | ー | ー | ー |
| 12/29 | 5,000 | +4.6 | 4,868 | 610,600 | 141,100 | 643,000 | 4.56 |
| 12/22 | 4,780 | +0.7 | 4,977 | 1,183,700 | 142,900 | 667,300 | 4.67 |
| 12/15 | 4,745 | -0.5 | 4,662 | 1,012,300 | 132,200 | 687,900 | 5.20 |
| 12/8 | 4,770 | -5.5 | 4,806 | 1,841,400 | 125,700 | 687,900 | 5.47 |
| 12/1 | 5,050 | -10.5 | 5,311 | 1,760,000 | 94,600 | 615,000 | 6.50 |
| 11/24 | 5,640 | -6.5 | 5,832 | 722,800 | 136,700 | 423,200 | 3.10 |
| 11/17 | 6,030 | -2.0 | 6,149 | 1,070,200 | 162,200 | 350,800 | 2.16 |
| 11/10 | 6,150 | +7.9 | 6,181 | 1,582,500 | 143,400 | 386,900 | 2.70 |
| 11/2 | 5,700 | +7.6 | 5,460 | 712,900 | 96,100 | 459,600 | 4.78 |
| 10/27 | 5,300 | -0.4 | 5,171 | 882,000 | 70,300 | 518,900 | 7.38 |
| 10/20 | 5,320 | -4.5 | 5,327 | 843,800 | 81,200 | 525,700 | 6.47 |
| 10/13 | 5,570 | +5.5 | 5,566 | 870,000 | 88,900 | 497,800 | 5.60 |
| 10/6 | 5,280 | -14.2 | 5,592 | 1,548,100 | 97,700 | 502,600 | 5.14 |
▶︎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