4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
1,687
円
(09:21)
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 |
|---|---|
| 7,750 (23/08/09) | 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,760 | 1,775 | 1,672 | 1,685 | -64 | -3.7 | 674,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/18 | 4,765 | 4,770 | 3,895 | 4,055 | -920 | -18.5 | 5,665,700 |
| 2/10 | 4,800 | 5,140 | 3,920 | 4,975 | +105 | +2.2 | 7,150,800 |
| 2/4 | 5,300 | 5,600 | 4,755 | 4,870 | -300 | -5.8 | 2,835,700 |
| 1/28 | 6,330 | 6,480 | 4,935 | 5,170 | -1,450 | -21.9 | 3,933,900 |
| 1/21 | 7,010 | 7,270 | 6,450 | 6,620 | -510 | -7.2 | 2,382,600 |
| 1/14 | 8,090 | 8,100 | 7,070 | 7,130 | -1,170 | -14.1 | 1,744,300 |
| 1/7 | 9,670 | 9,700 | 8,060 | 8,300 | -1,350 | -14.0 | 1,477,400 |
| 12/30 | 10,300 | 10,350 | 9,620 | 9,650 | -650 | -6.3 | 720,100 |
| 12/24 | 9,950 | 10,470 | 9,350 | 10,300 | +280 | +2.8 | 1,203,800 |
| 12/17 | 10,120 | 10,560 | 9,760 | 10,020 | +80 | +0.8 | 1,092,900 |
| 12/10 | 10,020 | 11,000 | 9,870 | 9,940 | -290 | -2.8 | 1,224,600 |
| 12/3 | 10,870 | 11,450 | 9,780 | 10,230 | -640 | -5.9 | 2,058,400 |
| 11/26 | 10,810 | 11,200 | 10,350 | 10,870 | -210 | -1.9 | 1,696,200 |
| 11/19 | 11,360 | 13,210 | 10,780 | 11,080 | -70 | -0.6 | 2,895,900 |
| 11/12 | 12,520 | 13,130 | 10,950 | 11,150 | -1,670 | -13.0 | 4,650,200 |
| 11/5 | 10,990 | 12,950 | 10,850 | 12,820 | +2,030 | +18.8 | 1,591,200 |
| 10/29 | 11,000 | 11,160 | 10,270 | 10,790 | -140 | -1.3 | 1,489,500 |
| 10/22 | 9,400 | 11,230 | 8,960 | 10,930 | +1,960 | +21.9 | 3,072,700 |
| 10/15 | 8,730 | 8,970 | 8,310 | 8,970 | +220 | +2.5 | 458,800 |
| 10/8 | 8,750 | 8,880 | 8,130 | 8,750 | -150 | -1.7 | 838,100 |
| 10/1 | 9,190 | 9,480 | 8,250 | 8,900 | -310 | -3.4 | 1,061,300 |
| 9/24 | 8,950 | 9,410 | 8,890 | 9,210 | -40 | -0.4 | 457,600 |
| 9/17 | 9,820 | 10,030 | 9,010 | 9,250 | -700 | -7.0 | 1,311,500 |
| 9/10 | 8,690 | 9,950 | 8,600 | 9,950 | +1,360 | +15.8 | 1,480,400 |
| 9/3 | 8,460 | 9,200 | 8,200 | 8,590 | +210 | +2.5 | 2,032,100 |
| 8/27 | 7,310 | 8,400 | 7,170 | 8,380 | +1,000 | +13.6 | 1,662,900 |
| 8/20 | 7,140 | 7,460 | 6,700 | 7,380 | +230 | +3.2 | 1,169,400 |
| 8/13 | 7,300 | 7,640 | 6,920 | 7,150 | -90 | -1.2 | 974,400 |
▶︎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