4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
1,745.2
円
(23:33)
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) | 1,539 (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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,812 | 1,958 | 1,773 | 1,785 | -60 | -3.3 | 1,929,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 8,160 | 8,310 | 7,590 | 7,620 | -660 | -8.0 | 1,230,500 |
| 8/19 | 8,470 | 8,970 | 8,180 | 8,280 | -130 | -1.6 | 2,835,800 |
| 8/12 | 6,830 | 8,510 | 6,680 | 8,410 | +1,570 | +23.0 | 4,878,000 |
| 8/5 | 6,590 | 7,050 | 6,490 | 6,840 | +280 | +4.3 | 2,402,100 |
| 7/29 | 6,340 | 6,580 | 6,030 | 6,560 | +90 | +1.4 | 2,004,300 |
| 7/22 | 6,390 | 6,580 | 6,110 | 6,470 | -20 | -0.3 | 1,667,400 |
| 7/15 | 7,030 | 7,090 | 6,210 | 6,490 | -440 | -6.4 | 2,743,800 |
| 7/8 | 6,520 | 7,120 | 6,420 | 6,930 | +500 | +7.8 | 4,279,300 |
| 7/1 | 6,250 | 6,850 | 6,010 | 6,430 | +200 | +3.2 | 4,243,900 |
| 6/24 | 5,570 | 6,290 | 5,370 | 6,230 | +760 | +13.9 | 3,434,500 |
| 6/17 | 5,380 | 5,860 | 5,150 | 5,470 | -110 | -2.0 | 3,164,700 |
| 6/10 | 5,710 | 5,860 | 5,350 | 5,580 | -230 | -4.0 | 3,083,800 |
| 6/3 | 5,800 | 6,350 | 5,710 | 5,810 | +140 | +2.5 | 4,478,700 |
| 5/27 | 6,090 | 6,770 | 5,640 | 5,670 | -350 | -5.8 | 5,514,600 |
| 5/20 | 6,370 | 6,560 | 5,710 | 6,020 | -150 | -2.4 | 3,739,800 |
| 5/13 | 5,950 | 6,270 | 5,330 | 6,170 | +120 | +2.0 | 5,709,400 |
| 5/6 | 6,160 | 6,340 | 5,860 | 6,050 | -140 | -2.3 | 1,247,900 |
| 4/28 | 5,760 | 6,280 | 5,630 | 6,190 | +260 | +4.4 | 4,267,400 |
| 4/22 | 7,100 | 7,230 | 5,750 | 5,930 | -1,220 | -17.1 | 4,601,400 |
| 4/15 | 7,100 | 7,790 | 6,750 | 7,150 | +80 | +1.1 | 3,635,900 |
| 4/8 | 7,130 | 8,050 | 6,910 | 7,070 | -120 | -1.7 | 14,921,700 |
| 4/1 | 5,030 | 7,960 | 5,030 | 7,190 | +2,860 | +66.1 | 24,009,700 |
| 3/25 | 4,300 | 4,515 | 3,915 | 4,330 | +90 | +2.1 | 5,801,600 |
| 3/18 | 3,290 | 4,260 | 3,190 | 4,240 | +970 | +29.7 | 6,434,700 |
| 3/11 | 3,765 | 4,000 | 3,250 | 3,270 | -690 | -17.4 | 5,707,600 |
| 3/4 | 3,840 | 4,555 | 3,730 | 3,960 | +50 | +1.3 | 7,200,100 |
| 2/25 | 3,855 | 4,080 | 3,540 | 3,910 | -145 | -3.6 | 5,131,900 |
▶︎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