4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
1,745.2
円
(23:33)
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) | 1,539 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 1,539 (24/05/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,812 | 1,958 | 1,773 | 1,785 | -60 | -3.3 | 1,929,400 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 7,620 | -8.0 | 7,943 | 1,230,500 | 618,300 | 373,100 | 0.60 |
| 8/19 | 8,280 | -1.6 | 8,580 | 2,835,800 | 727,600 | 373,600 | 0.51 |
| 8/12 | 8,410 | +23.0 | 7,584 | 4,878,000 | 788,300 | 367,500 | 0.47 |
| 8/5 | 6,840 | +4.3 | 6,846 | 2,402,100 | 541,600 | 477,500 | 0.88 |
| 7/29 | 6,560 | +1.4 | 6,237 | 2,004,300 | 501,100 | 531,500 | 1.06 |
| 7/22 | 6,470 | -0.3 | 6,340 | 1,667,400 | 517,400 | 537,200 | 1.04 |
| 7/15 | 6,490 | -6.4 | 6,502 | 2,743,800 | 533,200 | 526,300 | 0.99 |
| 7/8 | 6,930 | +7.8 | 6,874 | 4,279,300 | 634,300 | 458,500 | 0.72 |
| 7/1 | 6,430 | +3.2 | 6,455 | 4,243,900 | 606,900 | 569,900 | 0.94 |
| 6/24 | 6,230 | +13.9 | 5,798 | 3,434,500 | 657,200 | 589,500 | 0.90 |
| 6/17 | 5,470 | -2.0 | 5,433 | 3,164,700 | 491,800 | 738,000 | 1.50 |
| 6/10 | 5,580 | -4.0 | 5,549 | 3,083,800 | 466,700 | 765,500 | 1.64 |
| 6/3 | 5,810 | +2.5 | 6,075 | 4,478,700 | 490,300 | 757,000 | 1.54 |
| 5/27 | 5,670 | -5.8 | 6,165 | 5,514,600 | 460,600 | 785,200 | 1.70 |
| 5/20 | 6,020 | -2.4 | 6,107 | 3,739,800 | 471,800 | 610,800 | 1.29 |
| 5/13 | 6,170 | +2.0 | 5,796 | 5,709,400 | 605,100 | 667,400 | 1.10 |
| 5/6 | 6,050 | -2.3 | 6,091 | 1,247,900 | ー | ー | ー |
| 4/28 | 6,190 | +4.4 | 6,007 | 4,267,400 | 535,300 | 701,300 | 1.31 |
| 4/22 | 5,930 | -17.1 | 6,302 | 4,601,400 | 529,400 | 729,200 | 1.38 |
| 4/15 | 7,150 | +1.1 | 7,218 | 3,635,900 | 419,300 | 701,000 | 1.67 |
| 4/8 | 7,070 | -1.7 | 7,459 | 14,921,700 | 521,900 | 797,800 | 1.53 |
| 4/1 | 7,190 | +66.1 | 7,202 | 24,009,700 | 578,700 | 1,061,200 | 1.83 |
| 3/25 | 4,330 | +2.1 | 4,227 | 5,801,600 | 406,600 | 950,700 | 2.34 |
| 3/18 | 4,240 | +29.7 | 3,700 | 6,434,700 | 418,900 | 936,200 | 2.23 |
| 3/11 | 3,270 | -17.4 | 3,658 | 5,707,600 | 297,400 | 848,300 | 2.85 |
| 3/4 | 3,960 | +1.3 | 4,209 | 7,200,100 | 418,600 | 760,400 | 1.82 |
| 2/25 | 3,910 | -3.6 | 3,816 | 5,131,900 | 537,800 | 648,700 | 1.21 |
▶︎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