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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,015 | 3,125 | 2,900 | 3,100 | +85 | +2.8 | 131,300 |
| 2/24 | 3,180 | 3,200 | 2,960 | 3,015 | -170 | -5.3 | 166,600 |
| 2/17 | 3,220 | 3,350 | 2,857 | 3,185 | -175 | -5.2 | 346,400 |
| 2/10 | 3,630 | 3,840 | 3,310 | 3,360 | -340 | -9.2 | 336,100 |
| 2/3 | 3,130 | 3,780 | 3,075 | 3,700 | +570 | +18.2 | 116,900 |
| 1/27 | 3,130 | 3,390 | 3,020 | 3,130 | +70 | +2.3 | 157,000 |
| 1/20 | 2,851 | 3,070 | 2,722 | 3,060 | +121 | +4.1 | 66,500 |
| 1/13 | 2,620 | 3,010 | 2,600 | 2,939 | +369 | +14.4 | 82,500 |
| 1/6 | 2,740 | 2,740 | 2,490 | 2,570 | -70 | -2.7 | 61,900 |
| 12/30 | 2,420 | 2,640 | 2,234 | 2,640 | +196 | +8.0 | 96,000 |
| 12/23 | 2,611 | 2,680 | 2,360 | 2,444 | -200 | -7.6 | 91,700 |
| 12/16 | 2,833 | 2,890 | 2,640 | 2,644 | -213 | -7.5 | 81,200 |
| 12/9 | 3,100 | 3,175 | 2,666 | 2,857 | -183 | -6.0 | 202,600 |
| 12/2 | 2,623 | 3,180 | 2,512 | 3,040 | +390 | +14.7 | 167,300 |
| 11/25 | 2,647 | 2,795 | 2,431 | 2,650 | +53 | +2.0 | 231,700 |
| 11/18 | 1,902 | 2,695 | 1,850 | 2,597 | +733 | +39.3 | 275,700 |
| 11/11 | 1,820 | 1,967 | 1,820 | 1,864 | +53 | +2.9 | 121,000 |
| 11/4 | 1,681 | 1,919 | 1,653 | 1,811 | +128 | +7.6 | 300,800 |
| 10/28 | 1,755 | 1,770 | 1,683 | 1,683 | -62 | -3.6 | 23,000 |
| 10/21 | 1,682 | 1,785 | 1,682 | 1,745 | +65 | +3.9 | 33,000 |
| 10/14 | 1,666 | 1,727 | 1,666 | 1,680 | -4 | -0.2 | 46,000 |
| 10/7 | 1,672 | 1,691 | 1,657 | 1,684 | +9 | +0.5 | 45,200 |
| 9/30 | 1,651 | 1,698 | 1,645 | 1,675 | +6 | +0.4 | 76,900 |
| 9/22 | 1,623 | 1,675 | 1,613 | 1,669 | +78 | +4.9 | 56,600 |
| 9/16 | 1,560 | 1,634 | 1,545 | 1,591 | +31 | +2.0 | 22,100 |
| 9/9 | 1,577 | 1,578 | 1,517 | 1,560 | +23 | +1.5 | 13,900 |
| 9/2 | 1,581 | 1,599 | 1,517 | 1,537 | -71 | -4.4 | 52,800 |
| 8/26 | 1,566 | 1,650 | 1,550 | 1,608 | +35 | +2.2 | 49,400 |
| 8/19 | 1,645 | 1,660 | 1,555 | 1,573 | -72 | -4.4 | 74,400 |
| 8/12 | 1,491 | 1,683 | 1,439 | 1,645 | +136 | +9.0 | 111,900 |
▶︎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
