4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
1,670.2
円
取引時間外
(23:57)
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 |
|---|---|
| 7,750 (23/08/09) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,760 | 1,775 | 1,672 | 1,692 | -57 | -3.3 | 1,385,100 |
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 |
|---|---|---|---|---|---|---|---|
| 8/6 | 7,240 | -0.3 | 6,817 | 2,498,500 | 126,200 | 593,100 | 4.70 |
| 7/30 | 7,260 | +11.9 | 7,120 | 2,019,800 | 125,300 | 703,900 | 5.62 |
| 7/21 | 6,490 | +2.0 | 6,391 | 552,000 | 79,800 | 768,600 | 9.63 |
| 7/16 | 6,360 | -10.8 | 6,518 | 1,937,800 | 75,900 | 818,900 | 10.79 |
| 7/9 | 7,130 | +18.8 | 6,480 | 3,084,500 | 102,600 | 786,500 | 7.67 |
| 7/2 | 6,000 | +4.7 | 5,730 | 1,353,100 | 95,300 | 775,400 | 8.14 |
| 6/25 | 5,730 | -0.5 | 5,593 | 670,300 | 78,300 | 810,100 | 10.35 |
| 6/18 | 5,760 | -3.2 | 5,929 | 1,009,100 | 74,100 | 799,400 | 10.79 |
| 6/11 | 5,950 | +5.7 | 5,798 | 612,300 | 86,000 | 755,200 | 8.78 |
| 6/4 | 5,630 | -8.8 | 5,922 | 858,100 | 102,700 | 781,000 | 7.60 |
| 5/28 | 6,170 | +0.3 | 6,099 | 762,600 | 103,700 | 762,700 | 7.35 |
| 5/21 | 6,150 | -12.6 | 6,024 | 2,320,200 | 119,500 | 776,900 | 6.50 |
| 5/14 | 7,040 | -7.0 | 7,019 | 1,343,100 | 89,400 | 827,900 | 9.26 |
| 5/7 | 7,570 | -3.7 | 7,660 | 421,000 | ー | ー | ー |
| 4/30 | 7,860 | -3.8 | 8,117 | 601,200 | 57,400 | 890,900 | 15.52 |
| 4/23 | 8,170 | -3.9 | 8,221 | 769,400 | 58,600 | 886,900 | 15.13 |
| 4/16 | 8,500 | -1.5 | 8,683 | 913,400 | 71,000 | 875,800 | 12.34 |
| 4/9 | 8,630 | -3.7 | 8,407 | 1,995,600 | 98,800 | 886,900 | 8.98 |
| 4/2 | 8,960 | +4.2 | 8,783 | 1,579,300 | 77,900 | 870,100 | 11.17 |
| 3/26 | 8,600 | +0.7 | 8,537 | 1,352,300 | 78,600 | 812,500 | 10.34 |
| 3/19 | 8,540 | +1.6 | 8,606 | 3,077,800 | 89,700 | 851,500 | 9.49 |
| 3/12 | 8,410 | -1.3 | 8,207 | 1,469,300 | 103,800 | 689,300 | 6.64 |
| 3/5 | 8,520 | -5.8 | 8,489 | 1,911,300 | 130,000 | 669,400 | 5.15 |
| 2/26 | 9,040 | -7.0 | 9,235 | 1,499,400 | 100,100 | 724,700 | 7.24 |
| 2/19 | 9,720 | -4.1 | 10,167 | 2,132,000 | 102,300 | 715,900 | 7.00 |
| 2/12 | 10,140 | -8.7 | 10,110 | 2,522,500 | 100,300 | 666,600 | 6.65 |
| 2/5 | 11,100 | -2.0 | 11,232 | 1,906,200 | 117,100 | 567,400 | 4.85 |
| 1/29 | 11,330 | -10.6 | 12,109 | 2,257,800 | 131,100 | 432,900 | 3.30 |
| 1/22 | 12,670 | +25.9 | 11,518 | 3,682,000 | 200,400 | 391,800 | 1.96 |
| 1/15 | 10,060 | -11.4 | 10,630 | 1,890,800 | 111,600 | 563,900 | 5.05 |
▶︎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