4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
1,640
円
(21:05)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,694 | 1,705 | 1,588 | 1,640 | -52 | -3.1 | 696,000 |
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 |
|---|---|---|---|---|---|---|---|
| 6/19 | 5,810 | +14.8 | 5,571 | 5,537,100 | 48,100 | 1,039,600 | 21.61 |
| 6/12 | 5,060 | +0.6 | 5,078 | 1,770,100 | 66,200 | 707,500 | 10.69 |
| 6/5 | 5,030 | +4.3 | 5,004 | 2,131,600 | 48,800 | 787,900 | 16.15 |
| 5/29 | 4,825 | +1.7 | 4,880 | 2,629,700 | 47,900 | 853,100 | 17.81 |
| 5/22 | 4,745 | +14.3 | 4,557 | 2,720,000 | 39,600 | 838,000 | 21.16 |
| 5/15 | 4,150 | +5.3 | 4,204 | 2,294,800 | 30,300 | 923,600 | 30.48 |
| 5/8 | 3,940 | +5.4 | 3,902 | 372,000 | ー | ー | ー |
| 5/1 | 3,740 | +1.2 | 3,742 | 557,500 | 10,700 | 838,600 | 78.37 |
| 4/24 | 3,695 | -5.3 | 3,773 | 1,109,400 | 11,600 | 805,900 | 69.47 |
| 4/17 | 3,900 | +7.4 | 3,831 | 1,183,300 | 4,700 | 856,300 | 182.19 |
| 4/10 | 3,630 | +21.0 | 3,485 | 1,592,000 | 0 | 805,200 | ー |
| 4/3 | 3,000 | -10.5 | 3,187 | 1,345,100 | 200 | 853,400 | 4,267.00 |
| 3/27 | 3,350 | -0.6 | 3,324 | 1,694,100 | 300 | 808,500 | 2,695.00 |
| 3/19 | 3,370 | +2.7 | 3,384 | 2,352,600 | 0 | 837,800 | ー |
| 3/13 | 3,280 | -21.9 | 3,529 | 4,000,300 | 2,200 | 1,005,300 | 456.95 |
| 3/6 | 4,200 | +7.3 | 4,207 | 2,468,100 | 200 | 1,220,800 | 6,104.00 |
| 2/28 | 3,915 | -5.6 | 4,011 | 1,685,500 | 7,000 | 1,383,800 | 197.69 |
| 2/21 | 4,145 | -0.5 | 4,026 | 1,998,000 | 7,700 | 1,556,100 | 202.09 |
| 2/14 | 4,165 | +1.7 | 4,230 | 1,319,100 | 14,800 | 1,547,600 | 104.57 |
| 2/7 | 4,095 | +7.6 | 3,964 | 1,949,300 | 30,000 | 1,571,600 | 52.39 |
| 1/31 | 3,805 | -8.1 | 3,866 | 2,530,100 | 29,700 | 1,658,100 | 55.83 |
| 1/24 | 4,140 | +2.0 | 4,370 | 5,207,700 | 2,500 | 1,770,400 | 708.16 |
| 1/17 | 4,060 | -10.1 | 4,244 | 2,841,800 | 1,000 | 1,617,700 | 1,617.70 |
| 1/10 | 4,515 | +0.6 | 4,637 | 11,538,200 | 1,100 | 1,649,200 | 1,499.27 |
| 12/30 | 4,490 | +7.8 | 4,394 | 3,744,700 | ー | ー | ー |
| 12/27 | 4,165 | +9.6 | 3,941 | 22,072,800 | 8,600 | 1,238,200 | 143.98 |
| 12/20 | 3,800 | ー | 3,065 | 15,306,400 | 27,400 | 1,134,000 | 41.39 |
▶︎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