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 |
---|---|
6,620 (23/11/09) | 1,148 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
5,530 (24/02/16) | 1,148 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 3,600 | 3,600 | 3,590 | 3,595 | 0 | 0.0 | 348,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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