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
2,800
円
(21:43)
株価は15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) | 2,222 (24/11/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,920 (24/05/08) | 2,222 (24/11/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,875 | 2,938 | 2,750 | 2,751 | -118 | -4.1 | 22,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,625 | 4,760 | 4,475 | 4,545 | -135 | -2.9 | 29,000 |
| 9/22 | 4,580 | 4,740 | 4,355 | 4,680 | +40 | +0.9 | 51,000 |
| 9/15 | 4,815 | 4,890 | 4,420 | 4,640 | -145 | -3.0 | 53,300 |
| 9/8 | 4,940 | 5,010 | 4,630 | 4,785 | -175 | -3.5 | 47,200 |
| 9/1 | 4,890 | 5,100 | 4,655 | 4,960 | +130 | +2.7 | 83,800 |
| 8/25 | 4,560 | 4,995 | 4,550 | 4,830 | +280 | +6.2 | 89,300 |
| 8/18 | 4,060 | 4,930 | 4,060 | 4,550 | +470 | +11.5 | 222,600 |
| 8/10 | 3,990 | 4,395 | 3,645 | 4,080 | +480 | +13.3 | 369,300 |
| 8/4 | 3,305 | 3,600 | 3,305 | 3,600 | +325 | +9.9 | 116,000 |
| 7/28 | 3,390 | 3,405 | 3,210 | 3,275 | -115 | -3.4 | 30,900 |
| 7/21 | 3,280 | 3,415 | 3,260 | 3,390 | +215 | +6.8 | 37,400 |
| 7/14 | 3,265 | 3,325 | 3,120 | 3,175 | -90 | -2.8 | 47,100 |
| 7/7 | 3,515 | 3,515 | 3,115 | 3,265 | -215 | -6.2 | 145,700 |
| 6/30 | 3,705 | 3,745 | 3,455 | 3,480 | -265 | -7.1 | 66,200 |
| 6/23 | 3,780 | 3,845 | 3,690 | 3,745 | -35 | -0.9 | 49,800 |
| 6/16 | 3,775 | 3,895 | 3,645 | 3,780 | +75 | +2.0 | 48,800 |
| 6/9 | 3,770 | 3,830 | 3,585 | 3,705 | +5 | +0.1 | 49,300 |
| 6/2 | 3,650 | 3,705 | 3,380 | 3,700 | +140 | +3.9 | 68,700 |
| 5/26 | 3,850 | 4,050 | 3,555 | 3,560 | -325 | -8.4 | 123,500 |
| 5/19 | 3,835 | 4,025 | 3,610 | 3,885 | -20 | -0.5 | 84,700 |
| 5/12 | 3,940 | 4,270 | 3,860 | 3,905 | +75 | +2.0 | 149,100 |
| 5/2 | 3,820 | 3,935 | 3,775 | 3,830 | -5 | -0.1 | 24,100 |
| 4/28 | 3,960 | 3,975 | 3,770 | 3,835 | -55 | -1.4 | 54,300 |
| 4/21 | 3,690 | 4,110 | 3,610 | 3,890 | +250 | +6.9 | 166,100 |
| 4/14 | 3,390 | 3,680 | 3,390 | 3,640 | +260 | +7.7 | 43,400 |
| 4/7 | 3,610 | 3,655 | 3,320 | 3,380 | -180 | -5.1 | 67,000 |
| 3/31 | 3,550 | 3,630 | 3,410 | 3,560 | +20 | +0.6 | 72,600 |
| 3/24 | 3,430 | 3,585 | 3,265 | 3,540 | +110 | +3.2 | 91,300 |
| 3/17 | 3,055 | 3,440 | 2,980 | 3,430 | +270 | +8.5 | 180,200 |
| 3/10 | 3,170 | 3,315 | 3,080 | 3,160 | +60 | +1.9 | 145,000 |
▶︎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
