9717東証P貸借
業種 情報・通信業
ジャステック 株価時系列データ
PTS
1,940.9
円
(10:30)
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 |
|---|---|
| 1,942 (24/05/09) | 1,225 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,942 (24/05/09) | 1,306 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,937 | 1,942 | 1,937 | 1,942 | +5 | +0.3 | 906,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,255 | 1,325 | 1,225 | 1,300 | +45 | +3.6 | 1,073,800 |
| 21/09 | 1,249 | 1,291 | 1,241 | 1,255 | +5 | +0.4 | 674,900 |
| 21/08 | 1,232 | 1,267 | 1,195 | 1,250 | +35 | +2.9 | 500,300 |
| 21/07 | 1,298 | 1,323 | 1,188 | 1,215 | -82 | -6.3 | 719,100 |
| 21/06 | 1,307 | 1,322 | 1,261 | 1,297 | -6 | -0.5 | 593,500 |
| 21/05 | 1,258 | 1,317 | 1,248 | 1,303 | +47 | +3.7 | 694,600 |
| 21/04 | 1,215 | 1,281 | 1,211 | 1,256 | +50 | +4.2 | 726,800 |
| 21/03 | 1,206 | 1,294 | 1,187 | 1,206 | +24 | +2.0 | 1,741,700 |
| 21/02 | 1,187 | 1,293 | 1,179 | 1,182 | -4 | -0.3 | 1,031,200 |
| 21/01 | 1,335 | 1,386 | 1,180 | 1,186 | -153 | -11.4 | 2,304,600 |
| 20/12 | 1,395 | 1,440 | 1,259 | 1,339 | -26 | -1.9 | 2,537,600 |
| 20/11 | 1,431 | 1,586 | 1,363 | 1,365 | -56 | -3.9 | 5,433,200 |
| 20/10 | 1,406 | 1,550 | 1,384 | 1,421 | +16 | +1.1 | 1,750,700 |
| 20/09 | 1,259 | 1,526 | 1,233 | 1,405 | +146 | +11.6 | 1,462,400 |
| 20/08 | 1,096 | 1,327 | 1,096 | 1,259 | +174 | +16.0 | 546,700 |
| 20/07 | 1,314 | 1,363 | 1,085 | 1,085 | -230 | -17.5 | 686,700 |
| 20/06 | 1,153 | 1,379 | 1,134 | 1,315 | +180 | +15.9 | 1,207,800 |
| 20/05 | 1,111 | 1,187 | 1,099 | 1,135 | +19 | +1.7 | 360,700 |
| 20/04 | 970 | 1,150 | 934 | 1,116 | +135 | +13.8 | 595,100 |
| 20/03 | 899 | 1,093 | 761 | 981 | +76 | +8.4 | 948,800 |
| 20/02 | 1,060 | 1,099 | 900 | 905 | -174 | -16.1 | 357,100 |
| 20/01 | 1,088 | 1,220 | 1,061 | 1,079 | -34 | -3.1 | 432,300 |
| 19/12 | 1,126 | 1,147 | 1,086 | 1,113 | -13 | -1.2 | 502,900 |
| 19/11 | 1,150 | 1,221 | 1,101 | 1,126 | -27 | -2.3 | 953,400 |
| 19/10 | 1,096 | 1,178 | 1,077 | 1,153 | +57 | +5.2 | 489,300 |
| 19/09 | 1,055 | 1,199 | 1,026 | 1,096 | +39 | +3.7 | 528,000 |
| 19/08 | 1,073 | 1,101 | 1,016 | 1,057 | -31 | -2.9 | 340,600 |
| 19/07 | 1,002 | 1,130 | 979 | 1,088 | +114 | +11.7 | 679,100 |
| 19/06 | 887 | 982 | 880 | 974 | +72 | +8.0 | 295,900 |
| 19/05 | 944 | 964 | 860 | 902 | -43 | -4.6 | 319,700 |
▶︎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