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) | 3,265 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 3,265 (24/04/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,980 | 4,025 | 3,260 | 3,330 | -635 | -16.0 | 4,417,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,795 | 4,805 | 3,710 | 3,965 | -860 | -17.8 | 8,489,500 |
| 24/02 | 4,520 | 5,530 | 4,505 | 4,825 | +235 | +5.1 | 7,363,500 |
| 24/01 | 4,830 | 5,320 | 4,490 | 4,590 | -410 | -8.2 | 3,983,200 |
| 23/12 | 5,260 | 5,270 | 4,475 | 5,000 | -360 | -6.7 | 5,187,400 |
| 23/11 | 5,510 | 6,620 | 5,120 | 5,360 | -90 | -1.7 | 4,959,300 |
| 23/10 | 6,150 | 6,230 | 4,960 | 5,450 | -700 | -11.4 | 4,493,600 |
| 23/09 | 6,800 | 7,420 | 6,090 | 6,150 | -690 | -10.1 | 3,860,300 |
| 23/08 | 7,250 | 7,750 | 6,420 | 6,840 | -410 | -5.7 | 4,806,300 |
| 23/07 | 6,970 | 7,350 | 6,650 | 7,250 | +380 | +5.5 | 4,120,800 |
| 23/06 | 5,980 | 7,910 | 5,890 | 6,870 | +950 | +16.1 | 7,455,400 |
| 23/05 | 5,750 | 6,230 | 5,320 | 5,920 | +90 | +1.5 | 4,754,300 |
| 23/04 | 5,020 | 5,880 | 4,970 | 5,830 | +930 | +19.0 | 4,789,800 |
| 23/03 | 5,530 | 5,900 | 4,720 | 4,900 | -600 | -10.9 | 5,853,100 |
| 23/02 | 6,230 | 6,360 | 5,060 | 5,500 | -660 | -10.7 | 6,971,200 |
| 23/01 | 6,050 | 6,540 | 5,600 | 6,160 | +80 | +1.3 | 4,404,200 |
| 22/12 | 7,100 | 7,610 | 6,000 | 6,080 | -550 | -8.3 | 7,304,900 |
| 22/11 | 5,990 | 7,470 | 5,840 | 6,630 | +580 | +9.6 | 8,348,600 |
| 22/10 | 6,540 | 7,090 | 5,540 | 6,050 | -490 | -7.5 | 6,059,600 |
| 22/09 | 7,700 | 8,030 | 6,510 | 6,540 | -1,160 | -15.1 | 4,709,500 |
| 22/08 | 6,590 | 8,970 | 6,490 | 7,700 | +1,140 | +17.4 | 12,427,400 |
| 22/07 | 6,670 | 7,120 | 6,030 | 6,560 | -140 | -2.1 | 11,698,500 |
| 22/06 | 6,230 | 6,770 | 5,150 | 6,700 | +510 | +8.2 | 14,802,200 |
| 22/05 | 6,160 | 6,770 | 5,330 | 6,190 | 0 | 0.0 | 18,811,400 |
| 22/04 | 7,250 | 8,050 | 5,630 | 6,190 | -1,050 | -14.5 | 34,657,000 |
| 22/03 | 4,160 | 7,800 | 3,190 | 7,240 | +3,170 | +77.9 | 40,325,500 |
| 22/02 | 5,410 | 5,600 | 3,540 | 4,070 | -1,130 | -21.7 | 21,863,400 |
| 22/01 | 9,670 | 9,700 | 4,935 | 5,200 | -4,450 | -46.1 | 10,056,500 |
| 21/12 | 10,510 | 11,000 | 9,350 | 9,650 | -630 | -6.1 | 5,521,300 |
| 21/11 | 10,990 | 13,210 | 10,280 | 10,280 | -510 | -4.7 | 11,612,000 |
| 21/10 | 8,700 | 11,230 | 8,130 | 10,790 | +2,040 | +23.3 | 6,128,300 |
▶︎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