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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,315 | 3,435 | 3,260 | 3,330 | +10 | +0.3 | 835,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,675 | 3,920 | 3,275 | 3,320 | -355 | -9.7 | 1,253,300 |
| 4/12 | 3,605 | 3,860 | 3,520 | 3,675 | +95 | +2.7 | 1,029,100 |
| 4/5 | 3,980 | 4,025 | 3,360 | 3,580 | -385 | -9.7 | 1,299,800 |
| 3/29 | 3,800 | 4,100 | 3,715 | 3,965 | +135 | +3.5 | 1,483,500 |
| 3/22 | 3,775 | 4,010 | 3,740 | 3,830 | +115 | +3.1 | 1,717,900 |
| 3/15 | 4,095 | 4,280 | 3,710 | 3,715 | -380 | -9.3 | 1,761,900 |
| 3/8 | 4,750 | 4,780 | 3,920 | 4,095 | -635 | -13.4 | 3,268,100 |
| 3/1 | 4,670 | 4,825 | 4,565 | 4,730 | +70 | +1.5 | 1,176,400 |
| 2/22 | 4,970 | 5,240 | 4,580 | 4,660 | -860 | -15.6 | 3,173,900 |
| 2/16 | 4,995 | 5,530 | 4,980 | 5,520 | +620 | +12.7 | 1,531,700 |
| 2/9 | 4,555 | 5,110 | 4,505 | 4,900 | +300 | +6.5 | 1,501,800 |
| 2/2 | 4,725 | 4,725 | 4,490 | 4,600 | -125 | -2.7 | 890,700 |
| 1/26 | 4,880 | 5,090 | 4,640 | 4,725 | -90 | -1.9 | 1,216,000 |
| 1/19 | 5,190 | 5,320 | 4,765 | 4,815 | -285 | -5.6 | 1,020,100 |
| 1/12 | 4,900 | 5,130 | 4,820 | 5,100 | +300 | +6.3 | 682,400 |
| 1/5 | 4,830 | 5,040 | 4,800 | 4,800 | -200 | -4.0 | 411,800 |
| 12/29 | 4,790 | 5,030 | 4,710 | 5,000 | +220 | +4.6 | 610,600 |
| 12/22 | 4,690 | 5,230 | 4,660 | 4,780 | +35 | +0.7 | 1,183,700 |
| 12/15 | 4,800 | 4,955 | 4,475 | 4,745 | -25 | -0.5 | 1,012,300 |
| 12/8 | 5,060 | 5,160 | 4,615 | 4,770 | -280 | -5.5 | 1,841,400 |
| 12/1 | 5,620 | 5,680 | 5,030 | 5,050 | -590 | -10.5 | 1,760,000 |
| 11/24 | 5,930 | 6,040 | 5,630 | 5,640 | -390 | -6.5 | 722,800 |
| 11/17 | 6,200 | 6,470 | 5,910 | 6,030 | -120 | -2.0 | 1,070,200 |
| 11/10 | 5,800 | 6,620 | 5,750 | 6,150 | +450 | +7.9 | 1,582,500 |
| 11/2 | 5,280 | 5,700 | 5,170 | 5,700 | +400 | +7.6 | 712,900 |
| 10/27 | 5,230 | 5,390 | 4,960 | 5,300 | -20 | -0.4 | 882,000 |
| 10/20 | 5,470 | 5,670 | 5,080 | 5,320 | -250 | -4.5 | 843,800 |
| 10/13 | 5,340 | 5,850 | 5,260 | 5,570 | +290 | +5.5 | 870,000 |
| 10/6 | 6,150 | 6,230 | 5,260 | 5,280 | -870 | -14.2 | 1,548,100 |
| 9/29 | 6,850 | 7,180 | 6,090 | 6,150 | -700 | -10.2 | 1,106,200 |
▶︎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