4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
1,783
円
(23:58)
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) | 1,821 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 1,821 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,943 | 2,143 | 1,768 | 1,804 | -136 | -7.0 | 5,025,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 5,400 | 5,450 | 4,720 | 5,130 | -320 | -5.9 | 1,652,300 |
| 3/17 | 5,320 | 5,500 | 5,160 | 5,450 | +30 | +0.6 | 1,149,800 |
| 3/10 | 5,840 | 5,900 | 5,400 | 5,420 | -320 | -5.6 | 1,247,400 |
| 3/3 | 5,230 | 5,800 | 5,130 | 5,740 | +440 | +8.3 | 1,528,500 |
| 2/24 | 5,630 | 5,740 | 5,060 | 5,300 | -330 | -5.9 | 1,214,200 |
| 2/17 | 5,560 | 6,180 | 5,510 | 5,630 | +20 | +0.4 | 1,947,600 |
| 2/10 | 6,210 | 6,310 | 5,320 | 5,610 | -580 | -9.4 | 2,713,300 |
| 2/3 | 6,280 | 6,400 | 6,070 | 6,190 | +10 | +0.2 | 809,900 |
| 1/27 | 6,200 | 6,540 | 6,170 | 6,180 | +60 | +1.0 | 933,800 |
| 1/20 | 6,190 | 6,310 | 5,820 | 6,120 | -170 | -2.7 | 1,382,400 |
| 1/13 | 5,830 | 6,470 | 5,790 | 6,290 | +590 | +10.4 | 952,900 |
| 1/6 | 6,050 | 6,130 | 5,600 | 5,700 | -380 | -6.3 | 733,700 |
| 12/30 | 6,100 | 6,520 | 6,040 | 6,080 | -120 | -1.9 | 1,374,700 |
| 12/23 | 6,620 | 6,920 | 6,000 | 6,200 | -540 | -8.0 | 1,648,200 |
| 12/16 | 6,850 | 7,130 | 6,650 | 6,740 | -260 | -3.7 | 950,800 |
| 12/9 | 7,250 | 7,300 | 6,740 | 7,000 | -330 | -4.5 | 1,240,700 |
| 12/2 | 6,890 | 7,610 | 6,570 | 7,330 | +340 | +4.9 | 2,818,000 |
| 11/25 | 6,300 | 7,310 | 6,170 | 6,990 | +600 | +9.4 | 1,692,500 |
| 11/18 | 7,330 | 7,470 | 6,350 | 6,390 | -870 | -12.0 | 2,296,400 |
| 11/11 | 5,900 | 7,430 | 5,840 | 7,260 | +1,190 | +19.6 | 3,066,900 |
| 11/4 | 6,120 | 6,160 | 5,890 | 6,070 | +50 | +0.8 | 770,300 |
| 10/28 | 5,850 | 6,440 | 5,770 | 6,020 | +310 | +5.4 | 1,478,600 |
| 10/21 | 6,140 | 6,240 | 5,540 | 5,710 | -500 | -8.1 | 1,807,200 |
| 10/14 | 6,580 | 6,750 | 6,080 | 6,210 | -460 | -6.9 | 1,060,300 |
| 10/7 | 6,540 | 7,090 | 6,460 | 6,670 | +130 | +2.0 | 1,508,500 |
| 9/30 | 6,700 | 7,040 | 6,510 | 6,540 | -270 | -4.0 | 1,165,400 |
| 9/22 | 7,340 | 7,460 | 6,630 | 6,810 | -540 | -7.4 | 823,900 |
| 9/16 | 7,990 | 8,030 | 7,280 | 7,350 | -510 | -6.5 | 1,009,400 |
| 9/9 | 7,190 | 7,950 | 7,100 | 7,860 | +560 | +7.7 | 1,201,900 |
| 9/2 | 7,320 | 8,000 | 7,140 | 7,300 | -320 | -4.2 | 1,589,900 |
▶︎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