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
1,937.9
円
(10:44)
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 |
|---|---|
| 1,940 (24/04/24) | 1,225 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,940 (24/04/24) | 1,306 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,938 | 1,939 | 1,937 | 1,938 | +1 | +0.1 | 191,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,937 | 1,940 | 1,937 | 1,937 | 0 | 0.0 | 714,800 |
| 4/19 | 1,937 | 1,938 | 1,936 | 1,937 | 0 | 0.0 | 644,200 |
| 4/12 | 1,710 | 1,938 | 1,710 | 1,937 | +527 | +37.4 | 1,874,300 |
| 4/5 | 1,481 | 1,493 | 1,399 | 1,410 | -62 | -4.2 | 139,700 |
| 3/29 | 1,444 | 1,482 | 1,421 | 1,472 | +29 | +2.0 | 106,300 |
| 3/22 | 1,438 | 1,485 | 1,431 | 1,443 | +12 | +0.8 | 87,000 |
| 3/15 | 1,401 | 1,434 | 1,379 | 1,431 | +11 | +0.8 | 128,100 |
| 3/8 | 1,378 | 1,424 | 1,368 | 1,420 | +47 | +3.4 | 290,800 |
| 3/1 | 1,368 | 1,395 | 1,365 | 1,373 | +4 | +0.3 | 114,500 |
| 2/22 | 1,342 | 1,372 | 1,340 | 1,369 | +27 | +2.0 | 93,800 |
| 2/16 | 1,313 | 1,342 | 1,306 | 1,342 | +29 | +2.2 | 112,500 |
| 2/9 | 1,365 | 1,365 | 1,307 | 1,313 | -46 | -3.4 | 167,700 |
| 2/2 | 1,353 | 1,371 | 1,350 | 1,359 | +8 | +0.6 | 126,000 |
| 1/26 | 1,380 | 1,393 | 1,344 | 1,351 | -18 | -1.3 | 183,100 |
| 1/19 | 1,465 | 1,477 | 1,347 | 1,369 | -93 | -6.4 | 316,300 |
| 1/12 | 1,444 | 1,484 | 1,442 | 1,462 | +22 | +1.5 | 100,400 |
| 1/5 | 1,428 | 1,458 | 1,415 | 1,440 | +12 | +0.8 | 34,500 |
| 12/29 | 1,425 | 1,429 | 1,400 | 1,428 | +3 | +0.2 | 112,200 |
| 12/22 | 1,418 | 1,447 | 1,393 | 1,425 | 0 | 0.0 | 152,900 |
| 12/15 | 1,515 | 1,518 | 1,422 | 1,425 | -83 | -5.5 | 161,100 |
| 12/8 | 1,467 | 1,534 | 1,463 | 1,508 | +45 | +3.1 | 435,300 |
| 12/1 | 1,526 | 1,548 | 1,428 | 1,463 | -62 | -4.1 | 802,200 |
| 11/24 | 1,519 | 1,554 | 1,516 | 1,525 | +3 | +0.2 | 361,400 |
| 11/17 | 1,522 | 1,539 | 1,505 | 1,522 | +1 | +0.1 | 284,100 |
| 11/10 | 1,533 | 1,544 | 1,496 | 1,521 | +2 | +0.1 | 327,700 |
| 11/2 | 1,540 | 1,559 | 1,513 | 1,519 | -21 | -1.4 | 211,800 |
| 10/27 | 1,502 | 1,542 | 1,474 | 1,540 | +38 | +2.5 | 169,000 |
| 10/20 | 1,546 | 1,554 | 1,498 | 1,502 | -48 | -3.1 | 171,900 |
| 10/13 | 1,500 | 1,564 | 1,500 | 1,550 | +66 | +4.5 | 174,300 |
| 10/6 | 1,533 | 1,538 | 1,435 | 1,484 | -31 | -2.1 | 243,700 |
▶︎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