7386東証G信用
業種 その他金融業
ジャパンワランティサポート 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 |
|---|---|
| 5,920 (24/05/08) | 3,115 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,920 (24/05/08) | 3,815 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,100 | 4,250 | 3,835 | 4,050 | -450 | -10.0 | 173,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 5,360 | 5,920 | 4,500 | 4,500 | -820 | -15.4 | 126,000 |
| 5/2 | 5,450 | 5,470 | 5,220 | 5,320 | -30 | -0.6 | 8,000 |
| 4/26 | 5,130 | 5,370 | 5,060 | 5,350 | +220 | +4.3 | 9,500 |
| 4/19 | 5,010 | 5,260 | 4,830 | 5,130 | +60 | +1.2 | 25,100 |
| 4/12 | 5,100 | 5,190 | 5,070 | 5,070 | -10 | -0.2 | 8,200 |
| 4/5 | 5,200 | 5,300 | 5,020 | 5,080 | -120 | -2.3 | 18,000 |
| 3/29 | 5,030 | 5,300 | 5,010 | 5,200 | +90 | +1.8 | 17,000 |
| 3/22 | 5,290 | 5,290 | 5,050 | 5,110 | -80 | -1.5 | 20,300 |
| 3/15 | 5,200 | 5,550 | 5,170 | 5,190 | -80 | -1.5 | 25,900 |
| 3/8 | 5,400 | 5,540 | 5,210 | 5,270 | -60 | -1.1 | 41,200 |
| 3/1 | 5,340 | 5,600 | 5,070 | 5,330 | -10 | -0.2 | 61,400 |
| 2/22 | 5,330 | 5,700 | 4,960 | 5,340 | +80 | +1.5 | 63,000 |
| 2/16 | 5,010 | 5,350 | 4,820 | 5,260 | +320 | +6.5 | 129,400 |
| 2/9 | 4,180 | 4,940 | 4,110 | 4,940 | +770 | +18.5 | 118,000 |
| 2/2 | 4,310 | 4,330 | 4,075 | 4,170 | -105 | -2.5 | 21,100 |
| 1/26 | 4,225 | 4,395 | 4,170 | 4,275 | +140 | +3.4 | 37,900 |
| 1/19 | 3,990 | 4,190 | 3,955 | 4,135 | +185 | +4.7 | 48,600 |
| 1/12 | 4,045 | 4,085 | 3,930 | 3,950 | -55 | -1.4 | 43,200 |
| 1/5 | 3,815 | 4,030 | 3,815 | 4,005 | +155 | +4.0 | 25,100 |
| 12/29 | 3,810 | 3,895 | 3,760 | 3,850 | +50 | +1.3 | 35,100 |
| 12/22 | 3,690 | 4,005 | 3,675 | 3,800 | +100 | +2.7 | 44,600 |
| 12/15 | 3,735 | 3,850 | 3,640 | 3,700 | +35 | +1.0 | 49,100 |
| 12/8 | 3,945 | 3,950 | 3,665 | 3,665 | -280 | -7.1 | 59,200 |
| 12/1 | 3,950 | 3,985 | 3,610 | 3,945 | +10 | +0.3 | 167,900 |
| 11/24 | 4,140 | 4,180 | 3,930 | 3,935 | -160 | -3.9 | 40,700 |
| 11/17 | 4,355 | 4,535 | 3,845 | 4,095 | -395 | -8.8 | 158,100 |
| 11/10 | 4,350 | 4,490 | 4,150 | 4,490 | +260 | +6.2 | 60,000 |
| 11/2 | 4,035 | 4,275 | 4,035 | 4,230 | +190 | +4.7 | 18,500 |
| 10/27 | 4,065 | 4,300 | 3,820 | 4,040 | -95 | -2.3 | 36,600 |
| 10/20 | 4,015 | 4,325 | 4,010 | 4,135 | +25 | +0.6 | 48,000 |
▶︎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