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) | 1,821 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 1,821 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,943 | 2,143 | 1,768 | 1,804 | -136 | -7.0 | 5,025,700 |
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 |
|---|---|---|---|---|---|---|---|
| 3/24 | 5,130 | -5.9 | 5,011 | 1,652,300 | 113,600 | 771,100 | 6.79 |
| 3/17 | 5,450 | +0.6 | 5,328 | 1,149,800 | 78,200 | 669,800 | 8.57 |
| 3/10 | 5,420 | -5.6 | 5,673 | 1,247,400 | 139,900 | 664,000 | 4.75 |
| 3/3 | 5,740 | +8.3 | 5,526 | 1,528,500 | 136,800 | 655,800 | 4.79 |
| 2/24 | 5,300 | -5.9 | 5,342 | 1,214,200 | 90,000 | 753,700 | 8.37 |
| 2/17 | 5,630 | +0.4 | 5,800 | 1,947,600 | 93,300 | 678,100 | 7.27 |
| 2/10 | 5,610 | -9.4 | 5,631 | 2,713,300 | 86,000 | 713,900 | 8.30 |
| 2/3 | 6,190 | +0.2 | 6,228 | 809,900 | 201,600 | 571,800 | 2.84 |
| 1/27 | 6,180 | +1.0 | 6,325 | 933,800 | 191,100 | 606,000 | 3.17 |
| 1/20 | 6,120 | -2.7 | 6,052 | 1,382,400 | 168,700 | 605,000 | 3.59 |
| 1/13 | 6,290 | +10.4 | 6,193 | 952,900 | 223,800 | 576,700 | 2.58 |
| 1/6 | 5,700 | -6.3 | 5,852 | 733,700 | 174,300 | 655,400 | 3.76 |
| 12/30 | 6,080 | -1.9 | 6,238 | 1,374,700 | 189,100 | 621,100 | 3.28 |
| 12/23 | 6,200 | -8.0 | 6,438 | 1,648,200 | 216,400 | 581,900 | 2.69 |
| 12/16 | 6,740 | -3.7 | 6,902 | 950,800 | 323,100 | 585,700 | 1.81 |
| 12/9 | 7,000 | -4.5 | 7,029 | 1,240,700 | 386,500 | 576,700 | 1.49 |
| 12/2 | 7,330 | +4.9 | 7,248 | 2,818,000 | 490,300 | 526,300 | 1.07 |
| 11/25 | 6,990 | +9.4 | 6,839 | 1,692,500 | 376,500 | 554,700 | 1.47 |
| 11/18 | 6,390 | -12.0 | 6,870 | 2,296,400 | 197,500 | 626,600 | 3.17 |
| 11/11 | 7,260 | +19.6 | 6,766 | 3,066,900 | 272,100 | 530,400 | 1.95 |
| 11/4 | 6,070 | +0.8 | 6,027 | 770,300 | 232,300 | 591,700 | 2.55 |
| 10/28 | 6,020 | +5.4 | 6,075 | 1,478,600 | 277,400 | 595,600 | 2.15 |
| 10/21 | 5,710 | -8.1 | 5,923 | 1,807,200 | 267,000 | 590,000 | 2.21 |
| 10/14 | 6,210 | -6.9 | 6,356 | 1,060,300 | 286,000 | 501,900 | 1.75 |
| 10/7 | 6,670 | +2.0 | 6,821 | 1,508,500 | 347,400 | 453,800 | 1.31 |
| 9/30 | 6,540 | -4.0 | 6,759 | 1,165,400 | 328,900 | 432,700 | 1.32 |
| 9/22 | 6,810 | -7.4 | 6,981 | 823,900 | 400,600 | 431,000 | 1.08 |
| 9/16 | 7,350 | -6.5 | 7,630 | 1,009,400 | 492,200 | 426,000 | 0.87 |
| 9/9 | 7,860 | +7.7 | 7,506 | 1,201,900 | 522,900 | 393,200 | 0.75 |
| 9/2 | 7,300 | -4.2 | 7,601 | 1,589,900 | 539,500 | 425,700 | 0.79 |
▶︎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