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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 7,380 | 7,400 | 5,960 | 7,240 | -20 | -0.3 | 2,498,500 |
| 7/30 | 6,620 | 7,440 | 6,610 | 7,260 | +770 | +11.9 | 2,019,800 |
| 7/21 | 6,300 | 6,600 | 6,120 | 6,490 | +130 | +2.0 | 552,000 |
| 7/16 | 6,940 | 6,990 | 6,140 | 6,360 | -770 | -10.8 | 1,937,800 |
| 7/9 | 6,090 | 7,220 | 5,820 | 7,130 | +1,130 | +18.8 | 3,084,500 |
| 7/2 | 5,700 | 6,080 | 5,410 | 6,000 | +270 | +4.7 | 1,353,100 |
| 6/25 | 5,590 | 5,790 | 5,460 | 5,730 | -30 | -0.5 | 670,300 |
| 6/18 | 5,980 | 6,200 | 5,730 | 5,760 | -190 | -3.2 | 1,009,100 |
| 6/11 | 5,700 | 6,000 | 5,610 | 5,950 | +320 | +5.7 | 612,300 |
| 6/4 | 6,230 | 6,340 | 5,610 | 5,630 | -540 | -8.8 | 858,100 |
| 5/28 | 6,070 | 6,250 | 5,950 | 6,170 | +20 | +0.3 | 762,600 |
| 5/21 | 6,290 | 6,500 | 5,700 | 6,150 | -890 | -12.6 | 2,320,200 |
| 5/14 | 7,510 | 7,580 | 6,620 | 7,040 | -530 | -7.0 | 1,343,100 |
| 5/7 | 7,850 | 7,880 | 7,450 | 7,570 | -290 | -3.7 | 421,000 |
| 4/30 | 8,140 | 8,450 | 7,810 | 7,860 | -310 | -3.8 | 601,200 |
| 4/23 | 8,430 | 8,560 | 8,030 | 8,170 | -330 | -3.9 | 769,400 |
| 4/16 | 8,660 | 8,890 | 8,470 | 8,500 | -130 | -1.5 | 913,400 |
▶︎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
