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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 5,500 | 5,510 | 4,940 | 5,070 | -450 | -8.2 | 1,415,400 |
| 9/4 | 5,530 | 5,730 | 5,410 | 5,520 | +230 | +4.4 | 1,127,500 |
| 8/28 | 5,860 | 5,990 | 5,210 | 5,290 | -590 | -10.0 | 1,540,100 |
| 8/21 | 5,730 | 6,010 | 5,670 | 5,880 | +250 | +4.4 | 1,582,100 |
| 8/14 | 5,640 | 5,840 | 5,170 | 5,630 | +110 | +2.0 | 1,316,700 |
| 8/7 | 5,280 | 5,690 | 5,240 | 5,520 | +340 | +6.6 | 1,054,800 |
| 7/31 | 5,500 | 5,630 | 5,070 | 5,180 | -420 | -7.5 | 1,188,300 |
| 7/22 | 5,550 | 5,840 | 5,450 | 5,600 | +10 | +0.2 | 645,900 |
| 7/17 | 5,920 | 6,120 | 5,450 | 5,590 | -420 | -7.0 | 1,801,200 |
| 7/10 | 5,810 | 6,340 | 5,740 | 6,010 | +190 | +3.3 | 2,775,700 |
| 7/3 | 5,850 | 5,990 | 5,220 | 5,820 | -100 | -1.7 | 2,513,100 |
| 6/26 | 5,960 | 6,310 | 5,810 | 5,920 | +110 | +1.9 | 3,787,400 |
| 6/19 | 5,140 | 5,980 | 4,980 | 5,810 | +750 | +14.8 | 5,537,100 |
| 6/12 | 5,080 | 5,270 | 4,780 | 5,060 | +30 | +0.6 | 1,770,100 |
| 6/5 | 4,880 | 5,270 | 4,770 | 5,030 | +205 | +4.3 | 2,131,600 |
| 5/29 | 4,860 | 5,130 | 4,590 | 4,825 | +80 | +1.7 | 2,629,700 |
| 5/22 | 4,205 | 4,835 | 4,110 | 4,745 | +595 | +14.3 | 2,720,000 |
| 5/15 | 4,000 | 4,450 | 3,955 | 4,150 | +210 | +5.3 | 2,294,800 |
| 5/8 | 3,760 | 3,985 | 3,750 | 3,940 | +200 | +5.4 | 372,000 |
| 5/1 | 3,740 | 3,860 | 3,625 | 3,740 | +45 | +1.2 | 557,500 |
| 4/24 | 3,850 | 4,030 | 3,450 | 3,695 | -205 | -5.3 | 1,109,400 |
| 4/17 | 3,645 | 4,105 | 3,555 | 3,900 | +270 | +7.4 | 1,183,300 |
| 4/10 | 3,020 | 3,875 | 2,989 | 3,630 | +630 | +21.0 | 1,592,000 |
| 4/3 | 3,345 | 3,435 | 2,925 | 3,000 | -350 | -10.5 | 1,345,100 |
| 3/27 | 3,350 | 3,555 | 3,140 | 3,350 | -20 | -0.6 | 1,694,100 |
| 3/19 | 3,350 | 3,650 | 2,991 | 3,370 | +90 | +2.7 | 2,352,600 |
| 3/13 | 4,060 | 4,100 | 2,864 | 3,280 | -920 | -21.9 | 4,000,300 |
| 3/6 | 3,905 | 4,430 | 3,905 | 4,200 | +285 | +7.3 | 2,468,100 |
| 2/28 | 3,965 | 4,210 | 3,800 | 3,915 | -230 | -5.6 | 1,685,500 |
| 2/21 | 4,060 | 4,275 | 3,700 | 4,145 | -20 | -0.5 | 1,998,000 |
▶︎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
