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 |
|---|---|
| 6,620 (23/11/09) | 1,148 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 1,148 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,600 | 3,600 | 3,590 | 3,595 | 0 | 0.0 | 348,900 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
