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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 9,040 | 9,080 | 7,960 | 8,630 | -330 | -3.7 | 1,995,600 |
| 4/2 | 8,610 | 9,140 | 8,350 | 8,960 | +360 | +4.2 | 1,579,300 |
| 3/26 | 8,510 | 8,900 | 8,160 | 8,600 | +60 | +0.7 | 1,352,300 |
| 3/19 | 8,350 | 9,040 | 8,140 | 8,540 | +130 | +1.6 | 3,077,800 |
| 3/12 | 8,590 | 8,700 | 7,780 | 8,410 | -110 | -1.3 | 1,469,300 |
| 3/5 | 8,950 | 9,250 | 8,000 | 8,520 | -520 | -5.8 | 1,911,300 |
| 2/26 | 9,830 | 9,870 | 8,710 | 9,040 | -680 | -7.0 | 1,499,400 |
| 2/19 | 10,120 | 10,840 | 9,430 | 9,720 | -420 | -4.1 | 2,132,000 |
| 2/12 | 10,760 | 10,780 | 9,800 | 10,140 | -960 | -8.7 | 2,522,500 |
| 2/5 | 11,230 | 11,950 | 10,850 | 11,100 | -230 | -2.0 | 1,906,200 |
| 1/29 | 12,800 | 13,050 | 11,210 | 11,330 | -1,340 | -10.6 | 2,257,800 |
| 1/22 | 9,910 | 12,740 | 9,810 | 12,670 | +2,610 | +25.9 | 3,682,000 |
| 1/15 | 11,210 | 11,240 | 10,000 | 10,060 | -1,290 | -11.4 | 1,890,800 |
| 1/8 | 10,850 | 11,350 | 10,040 | 11,350 | +650 | +6.1 | 2,395,300 |
| 12/30 | 10,060 | 11,200 | 10,020 | 10,700 | +780 | +7.9 | 3,257,000 |
| 12/25 | 9,410 | 9,930 | 8,700 | 9,920 | +510 | +5.4 | 2,189,300 |
| 12/18 | 9,500 | 9,880 | 9,320 | 9,410 | -70 | -0.7 | 1,451,300 |
| 12/11 | 9,650 | 9,830 | 9,150 | 9,480 | -250 | -2.6 | 2,923,500 |
| 12/4 | 9,490 | 10,260 | 9,310 | 9,730 | +320 | +3.4 | 4,171,400 |
| 11/27 | 8,860 | 9,600 | 8,670 | 9,410 | +460 | +5.1 | 3,476,300 |
| 11/20 | 8,000 | 9,090 | 7,660 | 8,950 | +1,090 | +13.9 | 5,687,800 |
| 11/13 | 7,490 | 8,180 | 7,100 | 7,860 | +580 | +8.0 | 4,748,300 |
| 11/6 | 7,280 | 7,480 | 6,740 | 7,280 | 0 | 0.0 | 3,800,200 |
| 10/30 | 7,560 | 8,430 | 7,120 | 7,280 | -170 | -2.3 | 6,660,900 |
| 10/23 | 6,940 | 7,720 | 6,590 | 7,450 | +560 | +8.1 | 3,834,300 |
| 10/16 | 6,400 | 7,020 | 6,160 | 6,890 | +590 | +9.4 | 3,160,200 |
| 10/9 | 5,760 | 6,450 | 5,630 | 6,300 | +700 | +12.5 | 2,986,700 |
| 10/2 | 5,140 | 5,960 | 4,860 | 5,600 | +580 | +11.6 | 3,343,700 |
| 9/25 | 5,030 | 5,060 | 4,830 | 5,020 | +60 | +1.2 | 666,900 |
| 9/18 | 5,070 | 5,100 | 4,700 | 4,960 | -110 | -2.2 | 1,544,100 |
▶︎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
