4485 (株)JTOWER 個別株価データ

マザーズ(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-01-06 | 4480 | 4890 | 4410 | 4695 | 4115900 | 4695 |
2020-01-07 | 4810 | 4850 | 4505 | 4660 | 2827600 | 4660 |
2020-01-08 | 4595 | 4635 | 4415 | 4520 | 1205100 | 4520 |
2020-01-09 | 4690 | 4695 | 4450 | 4460 | 1326900 | 4460 |
2020-01-10 | 4600 | 4775 | 4480 | 4515 | 2062700 | 4515 |
2020-01-14 | 4445 | 4460 | 4215 | 4240 | 753900 | 4240 |
2020-01-15 | 4085 | 4395 | 4040 | 4280 | 1119700 | 4280 |
2020-01-16 | 4225 | 4365 | 4145 | 4160 | 525800 | 4160 |
2020-01-17 | 4165 | 4210 | 4035 | 4060 | 442400 | 4060 |
2020-01-20 | 4075 | 4220 | 4050 | 4095 | 358400 | 4095 |
2020-01-21 | 4500 | 4580 | 4245 | 4255 | 3058900 | 4255 |
2020-01-22 | 4350 | 4440 | 4235 | 4280 | 794900 | 4280 |
2020-01-23 | 4240 | 4275 | 4190 | 4200 | 407900 | 4200 |
2020-01-24 | 4180 | 4265 | 4105 | 4140 | 587600 | 4140 |
2020-01-27 | 4005 | 4200 | 3980 | 4130 | 408600 | 4130 |
2020-01-28 | 4080 | 4185 | 4060 | 4145 | 267200 | 4145 |
2020-01-29 | 4135 | 4150 | 3810 | 3885 | 648000 | 3885 |
2020-01-30 | 3820 | 3870 | 3500 | 3585 | 832100 | 3585 |
2020-01-31 | 3695 | 3875 | 3685 | 3805 | 374200 | 3805 |
2020-02-03 | 3700 | 3890 | 3585 | 3800 | 365500 | 3800 |
2020-02-04 | 3770 | 3960 | 3740 | 3845 | 294600 | 3845 |
2020-02-05 | 3915 | 4080 | 3885 | 4015 | 454300 | 4015 |
2020-02-06 | 4155 | 4200 | 4020 | 4065 | 555100 | 4065 |
2020-02-07 | 4040 | 4130 | 3925 | 4095 | 279800 | 4095 |
2020-02-10 | 4060 | 4170 | 4060 | 4135 | 234800 | 4135 |
2020-02-12 | 4145 | 4235 | 4145 | 4210 | 223600 | 4210 |
2020-02-13 | 4250 | 4390 | 4200 | 4235 | 519300 | 4235 |
2020-02-14 | 4220 | 4325 | 4100 | 4165 | 341400 | 4165 |
2020-02-17 | 4060 | 4075 | 3910 | 3950 | 376100 | 3950 |
2020-02-18 | 3880 | 3945 | 3700 | 3715 | 329900 | 3715 |
2020-02-19 | 3775 | 3995 | 3730 | 3975 | 225100 | 3975 |
2020-02-20 | 4100 | 4150 | 3945 | 3985 | 272400 | 3985 |
2020-02-21 | 4165 | 4275 | 4120 | 4145 | 794500 | 4145 |
2020-02-25 | 3965 | 4135 | 3925 | 3980 | 365600 | 3980 |
2020-02-26 | 4030 | 4210 | 3915 | 4200 | 555500 | 4200 |
2020-02-27 | 4160 | 4165 | 3950 | 4045 | 346700 | 4045 |
2020-02-28 | 3850 | 3980 | 3800 | 3915 | 417700 | 3915 |
2020-03-02 | 3905 | 4195 | 3905 | 4150 | 436100 | 4150 |
2020-03-03 | 4255 | 4430 | 4110 | 4155 | 546200 | 4155 |
2020-03-04 | 4110 | 4280 | 4110 | 4200 | 416200 | 4200 |
2020-03-05 | 4220 | 4350 | 4160 | 4345 | 482900 | 4345 |
2020-03-06 | 4290 | 4345 | 4045 | 4200 | 586700 | 4200 |
2020-03-09 | 4060 | 4100 | 3810 | 3900 | 568600 | 3900 |
2020-03-10 | 3855 | 4000 | 3500 | 3915 | 780700 | 3915 |
2020-03-11 | 3945 | 4020 | 3515 | 3540 | 541100 | 3540 |
2020-03-12 | 3400 | 3795 | 3180 | 3555 | 830800 | 3555 |
2020-03-13 | 3205 | 3490 | 2864 | 3280 | 1279100 | 3280 |
2020-03-16 | 3350 | 3470 | 3090 | 3155 | 553100 | 3155 |
2020-03-17 | 3030 | 3580 | 2991 | 3480 | 781900 | 3480 |
2020-03-18 | 3550 | 3650 | 3410 | 3435 | 511500 | 3435 |
2020-03-19 | 3530 | 3575 | 3280 | 3370 | 506100 | 3370 |
2020-03-23 | 3350 | 3405 | 3140 | 3140 | 374700 | 3140 |
2020-03-24 | 3280 | 3420 | 3180 | 3260 | 449600 | 3260 |
2020-03-25 | 3425 | 3465 | 3325 | 3335 | 332200 | 3335 |
2020-03-26 | 3225 | 3530 | 3170 | 3475 | 302800 | 3475 |
2020-03-27 | 3475 | 3555 | 3345 | 3350 | 234800 | 3350 |
2020-03-30 | 3345 | 3380 | 3200 | 3260 | 145900 | 3260 |
2020-03-31 | 3355 | 3435 | 3285 | 3320 | 189600 | 3320 |
2020-04-01 | 3285 | 3375 | 3235 | 3255 | 142900 | 3255 |
2020-04-02 | 3220 | 3295 | 3130 | 3160 | 143900 | 3160 |
2020-04-03 | 3210 | 3385 | 2925 | 3000 | 722800 | 3000 |
2020-04-06 | 3020 | 3275 | 2989 | 3265 | 254700 | 3265 |
2020-04-07 | 3345 | 3400 | 3270 | 3365 | 340300 | 3365 |
2020-04-08 | 3340 | 3695 | 3285 | 3665 | 452100 | 3665 |
2020-04-09 | 3650 | 3875 | 3650 | 3740 | 384900 | 3740 |
2020-04-10 | 3720 | 3720 | 3590 | 3630 | 160000 | 3630 |
2020-04-13 | 3645 | 3685 | 3555 | 3580 | 121900 | 3580 |
2020-04-14 | 3585 | 3800 | 3585 | 3790 | 266000 | 3790 |
2020-04-15 | 3770 | 3850 | 3730 | 3810 | 147600 | 3810 |
2020-04-16 | 3810 | 3950 | 3770 | 3950 | 284500 | 3950 |
2020-04-17 | 4000 | 4105 | 3835 | 3900 | 363300 | 3900 |
2020-04-20 | 3850 | 4030 | 3810 | 3925 | 290000 | 3925 |
2020-04-21 | 3860 | 4000 | 3760 | 3845 | 223100 | 3845 |
2020-04-22 | 3750 | 3775 | 3450 | 3610 | 339600 | 3610 |
2020-04-23 | 3680 | 3795 | 3665 | 3740 | 160900 | 3740 |
2020-04-24 | 3700 | 3710 | 3620 | 3695 | 95800 | 3695 |
2020-04-27 | 3740 | 3790 | 3710 | 3720 | 89200 | 3720 |
2020-04-28 | 3700 | 3720 | 3625 | 3660 | 80600 | 3660 |
2020-04-30 | 3695 | 3860 | 3695 | 3835 | 227500 | 3835 |
2020-05-01 | 3800 | 3800 | 3670 | 3740 | 160200 | 3740 |
2020-05-07 | 3760 | 3935 | 3750 | 3935 | 196500 | 3935 |
2020-05-08 | 3945 | 3985 | 3850 | 3940 | 175500 | 3940 |
2020-05-11 | 4000 | 4065 | 3955 | 4030 | 252300 | 4030 |
2020-05-12 | 4075 | 4190 | 4020 | 4110 | 336900 | 4110 |
2020-05-13 | 4235 | 4450 | 4100 | 4195 | 976300 | 4195 |
2020-05-14 | 4225 | 4350 | 4135 | 4150 | 450300 | 4150 |
2020-05-15 | 4160 | 4220 | 4010 | 4150 | 279000 | 4150 |
2020-05-18 | 4205 | 4250 | 4110 | 4205 | 203800 | 4205 |
2020-05-19 | 4250 | 4540 | 4205 | 4490 | 794900 | 4490 |
2020-05-20 | 4550 | 4730 | 4500 | 4625 | 673400 | 4625 |
2020-05-21 | 4660 | 4685 | 4475 | 4565 | 323500 | 4565 |
2020-05-22 | 4550 | 4835 | 4545 | 4745 | 724400 | 4745 |
2020-05-25 | 4860 | 5130 | 4860 | 5010 | 849100 | 5010 |
2020-05-26 | 4955 | 5050 | 4750 | 4910 | 555400 | 4910 |
2020-05-27 | 4860 | 4970 | 4800 | 4845 | 333300 | 4845 |
2020-05-28 | 4825 | 4845 | 4590 | 4720 | 439900 | 4720 |
2020-05-29 | 4690 | 4840 | 4635 | 4825 | 452000 | 4825 |
2020-06-01 | 4880 | 5050 | 4800 | 5000 | 421900 | 5000 |
2020-06-02 | 5090 | 5170 | 4995 | 5120 | 399000 | 5120 |
2020-06-03 | 5150 | 5270 | 4950 | 4990 | 505800 | 4990 |
2020-06-04 | 5050 | 5050 | 4770 | 4950 | 479900 | 4950 |
2020-06-05 | 4980 | 5050 | 4880 | 5030 | 325000 | 5030 |
2020-06-08 | 5080 | 5220 | 4975 | 5160 | 381400 | 5160 |
2020-06-09 | 5100 | 5140 | 4940 | 5050 | 281300 | 5050 |
2020-06-10 | 5020 | 5230 | 5000 | 5170 | 302300 | 5170 |
2020-06-11 | 5090 | 5270 | 4990 | 5020 | 366700 | 5020 |
2020-06-12 | 4850 | 5090 | 4780 | 5060 | 438400 | 5060 |
2020-06-15 | 5140 | 5230 | 4980 | 5000 | 409800 | 5000 |
2020-06-16 | 5170 | 5220 | 5080 | 5110 | 299200 | 5110 |
2020-06-17 | 5300 | 5980 | 5290 | 5620 | 2349300 | 5620 |
2020-06-18 | 5700 | 5720 | 5330 | 5540 | 1305100 | 5540 |
2020-06-19 | 5660 | 5940 | 5550 | 5810 | 1173700 | 5810 |
2020-06-22 | 5960 | 6310 | 5880 | 6190 | 1514400 | 6190 |
2020-06-23 | 6270 | 6280 | 5980 | 6070 | 959200 | 6070 |
2020-06-24 | 6050 | 6190 | 6020 | 6110 | 442700 | 6110 |
2020-06-25 | 6010 | 6090 | 5900 | 6010 | 425000 | 6010 |
2020-06-26 | 6060 | 6070 | 5810 | 5920 | 446100 | 5920 |
2020-06-29 | 5850 | 5990 | 5790 | 5880 | 358900 | 5880 |
2020-06-30 | 5950 | 5970 | 5580 | 5680 | 438300 | 5680 |
2020-07-01 | 5710 | 5710 | 5550 | 5620 | 308700 | 5620 |
2020-07-02 | 5590 | 5600 | 5220 | 5300 | 558500 | 5300 |
2020-07-03 | 5460 | 5940 | 5420 | 5820 | 848700 | 5820 |
2020-07-06 | 5810 | 6050 | 5740 | 6020 | 495500 | 6020 |
2020-07-07 | 6110 | 6160 | 5910 | 6020 | 443200 | 6020 |
2020-07-08 | 5940 | 6050 | 5870 | 6030 | 276000 | 6030 |
2020-07-09 | 6200 | 6250 | 6050 | 6080 | 660300 | 6080 |
2020-07-10 | 6070 | 6340 | 5900 | 6010 | 900700 | 6010 |
2020-07-13 | 5920 | 6120 | 5920 | 6020 | 335100 | 6020 |
2020-07-14 | 5850 | 5900 | 5660 | 5700 | 607700 | 5700 |
2020-07-15 | 5640 | 5800 | 5510 | 5750 | 360300 | 5750 |
2020-07-16 | 5770 | 5840 | 5600 | 5600 | 262000 | 5600 |
2020-07-17 | 5580 | 5680 | 5450 | 5590 | 236100 | 5590 |
2020-07-20 | 5550 | 5730 | 5450 | 5710 | 255700 | 5710 |
2020-07-21 | 5780 | 5840 | 5700 | 5720 | 193200 | 5720 |
2020-07-22 | 5670 | 5670 | 5550 | 5600 | 197000 | 5600 |
2020-07-27 | 5500 | 5590 | 5460 | 5510 | 176900 | 5510 |
2020-07-28 | 5500 | 5630 | 5500 | 5540 | 109900 | 5540 |
2020-07-29 | 5500 | 5540 | 5260 | 5290 | 288600 | 5290 |
2020-07-30 | 5280 | 5340 | 5070 | 5260 | 362700 | 5260 |
2020-07-31 | 5340 | 5390 | 5130 | 5180 | 250200 | 5180 |
2020-08-03 | 5280 | 5370 | 5240 | 5340 | 183000 | 5340 |
2020-08-04 | 5370 | 5570 | 5370 | 5500 | 248400 | 5500 |
2020-08-05 | 5520 | 5690 | 5510 | 5550 | 226000 | 5550 |
2020-08-06 | 5600 | 5610 | 5470 | 5540 | 154300 | 5540 |
2020-08-07 | 5570 | 5650 | 5510 | 5520 | 243100 | 5520 |
2020-08-11 | 5640 | 5840 | 5330 | 5430 | 539300 | 5430 |
2020-08-12 | 5360 | 5410 | 5170 | 5210 | 298000 | 5210 |
2020-08-13 | 5290 | 5530 | 5260 | 5460 | 251300 | 5460 |
2020-08-14 | 5450 | 5660 | 5440 | 5630 | 228100 | 5630 |
2020-08-17 | 5730 | 5850 | 5670 | 5680 | 311800 | 5680 |
2020-08-18 | 5750 | 5920 | 5720 | 5830 | 416000 | 5830 |
2020-08-19 | 5840 | 5900 | 5770 | 5860 | 275900 | 5860 |
2020-08-20 | 5850 | 5960 | 5770 | 5890 | 263000 | 5890 |
2020-08-21 | 5960 | 6010 | 5820 | 5880 | 315400 | 5880 |
2020-08-24 | 5860 | 5920 | 5690 | 5880 | 243500 | 5880 |
2020-08-25 | 5910 | 5990 | 5780 | 5920 | 288000 | 5920 |
2020-08-26 | 5970 | 5990 | 5760 | 5780 | 295400 | 5780 |
2020-08-27 | 5770 | 5790 | 5500 | 5510 | 330400 | 5510 |
2020-08-28 | 5490 | 5500 | 5210 | 5290 | 382800 | 5290 |
2020-08-31 | 5530 | 5560 | 5410 | 5540 | 218500 | 5540 |
2020-09-01 | 5580 | 5630 | 5450 | 5620 | 223300 | 5620 |
2020-09-02 | 5600 | 5730 | 5570 | 5640 | 246700 | 5640 |
2020-09-03 | 5680 | 5720 | 5590 | 5690 | 205700 | 5690 |
2020-09-04 | 5500 | 5620 | 5450 | 5520 | 233300 | 5520 |
2020-09-07 | 5500 | 5510 | 5130 | 5190 | 398300 | 5190 |
2020-09-08 | 5170 | 5240 | 4985 | 5230 | 289900 | 5230 |
2020-09-09 | 5090 | 5210 | 4995 | 5150 | 277000 | 5150 |
2020-09-10 | 5200 | 5230 | 5000 | 5050 | 172000 | 5050 |
2020-09-11 | 5050 | 5080 | 4940 | 5070 | 278200 | 5070 |
2020-09-14 | 5070 | 5100 | 4700 | 4755 | 530300 | 4755 |
2020-09-15 | 4755 | 4865 | 4755 | 4810 | 302100 | 4810 |
2020-09-16 | 4880 | 5100 | 4840 | 5060 | 275100 | 5060 |
2020-09-17 | 5030 | 5070 | 4885 | 4905 | 231600 | 4905 |
2020-09-18 | 4925 | 4970 | 4855 | 4960 | 205000 | 4960 |
2020-09-23 | 5030 | 5060 | 4935 | 5020 | 183700 | 5020 |
2020-09-24 | 4940 | 4970 | 4830 | 4845 | 263900 | 4845 |
2020-09-25 | 4900 | 5030 | 4845 | 5020 | 219300 | 5020 |
2020-09-28 | 5140 | 5150 | 4860 | 4940 | 219800 | 4940 |
2020-09-29 | 5210 | 5640 | 5210 | 5640 | 1006900 | 5640 |
2020-09-30 | 5600 | 5750 | 5320 | 5520 | 1150200 | 5520 |
2020-10-02 | 5690 | 5960 | 5520 | 5600 | 966800 | 5600 |
2020-10-05 | 5760 | 5840 | 5630 | 5770 | 316100 | 5770 |
2020-10-06 | 5770 | 5850 | 5660 | 5850 | 297800 | 5850 |
2020-10-07 | 5800 | 6070 | 5770 | 6060 | 751700 | 6060 |
2020-10-08 | 6090 | 6260 | 6060 | 6180 | 709500 | 6180 |
2020-10-09 | 6270 | 6450 | 6190 | 6300 | 911600 | 6300 |
2020-10-12 | 6400 | 6430 | 6160 | 6250 | 483200 | 6250 |
2020-10-13 | 6280 | 6670 | 6230 | 6630 | 708500 | 6630 |
2020-10-14 | 6550 | 6730 | 6480 | 6660 | 534700 | 6660 |
2020-10-15 | 6650 | 7020 | 6570 | 6820 | 804900 | 6820 |
2020-10-16 | 6850 | 7020 | 6720 | 6890 | 628900 | 6890 |
2020-10-19 | 6940 | 6940 | 6590 | 6820 | 509900 | 6820 |
2020-10-20 | 6810 | 7280 | 6780 | 7270 | 821100 | 7270 |
2020-10-21 | 7380 | 7720 | 7250 | 7560 | 841400 | 7560 |
2020-10-22 | 7600 | 7670 | 7260 | 7360 | 682700 | 7360 |
2020-10-23 | 7170 | 7510 | 6900 | 7450 | 979200 | 7450 |
2020-10-26 | 7560 | 8010 | 7460 | 7610 | 1436000 | 7610 |
2020-10-27 | 7380 | 8050 | 7260 | 7950 | 1389500 | 7950 |
2020-10-28 | 8100 | 8260 | 7930 | 8080 | 940500 | 8080 |
2020-10-29 | 8050 | 8410 | 8010 | 8370 | 864700 | 8370 |
2020-10-30 | 8400 | 8430 | 7120 | 7280 | 2030200 | 7280 |
2020-11-02 | 7280 | 7480 | 6740 | 6970 | 1366700 | 6970 |
2020-11-04 | 7210 | 7450 | 7080 | 7180 | 1018000 | 7180 |
2020-11-05 | 7270 | 7420 | 7080 | 7150 | 821300 | 7150 |
2020-11-06 | 7140 | 7350 | 7010 | 7280 | 594200 | 7280 |
2020-11-09 | 7490 | 7600 | 7330 | 7600 | 743800 | 7600 |
2020-11-10 | 7390 | 7470 | 7100 | 7440 | 892800 | 7440 |
2020-11-11 | 7240 | 8060 | 7130 | 7900 | 1476500 | 7900 |
2020-11-12 | 7960 | 8180 | 7620 | 7870 | 1060800 | 7870 |
2020-11-13 | 7970 | 8080 | 7700 | 7860 | 574400 | 7860 |
2020-11-16 | 8000 | 8000 | 7660 | 7710 | 415600 | 7710 |
2020-11-17 | 7760 | 8000 | 7690 | 7810 | 661000 | 7810 |
2020-11-18 | 7860 | 8880 | 7850 | 8640 | 2313000 | 8640 |
2020-11-19 | 8790 | 8980 | 8420 | 8710 | 1133900 | 8710 |
2020-11-20 | 8840 | 9090 | 8620 | 8950 | 1164300 | 8950 |
2020-11-24 | 8860 | 8910 | 8670 | 8820 | 509400 | 8820 |
2020-11-25 | 8830 | 9510 | 8780 | 9350 | 1412700 | 9350 |
2020-11-26 | 9250 | 9600 | 9120 | 9410 | 1056600 | 9410 |
2020-11-27 | 9400 | 9470 | 9150 | 9410 | 497600 | 9410 |
2020-11-30 | 9490 | 9640 | 9310 | 9450 | 584700 | 9450 |
2020-12-01 | 9580 | 10070 | 9420 | 9850 | 1067700 | 9850 |
2020-12-02 | 9770 | 10160 | 9680 | 10140 | 807800 | 10140 |
2020-12-03 | 10150 | 10260 | 9760 | 9910 | 835800 | 9910 |
2020-12-04 | 9950 | 10130 | 9450 | 9730 | 875400 | 9730 |
2020-12-07 | 9650 | 9830 | 9220 | 9340 | 780500 | 9340 |
2020-12-08 | 9220 | 9790 | 9150 | 9610 | 754600 | 9610 |
2020-12-09 | 9570 | 9780 | 9510 | 9580 | 466800 | 9580 |
2020-12-10 | 9500 | 9640 | 9170 | 9180 | 452100 | 9180 |
2020-12-11 | 9330 | 9700 | 9280 | 9480 | 469500 | 9480 |
2020-12-14 | 9500 | 9830 | 9350 | 9820 | 378900 | 9820 |
2020-12-15 | 9830 | 9880 | 9390 | 9520 | 351800 | 9520 |
2020-12-16 | 9580 | 9720 | 9480 | 9490 | 273700 | 9490 |
2020-12-17 | 9510 | 9590 | 9410 | 9550 | 194300 | 9550 |
2020-12-18 | 9550 | 9660 | 9320 | 9410 | 252600 | 9410 |
2020-12-21 | 9410 | 9600 | 9240 | 9330 | 271600 | 9330 |
2020-12-22 | 9180 | 9310 | 8700 | 8720 | 560900 | 8720 |
2020-12-24 | 9300 | 9740 | 9180 | 9650 | 498100 | 9650 |
2020-12-25 | 9590 | 9930 | 9510 | 9920 | 436300 | 9920 |
2020-12-28 | 10060 | 10970 | 10020 | 10310 | 1543300 | 10310 |
2020-12-30 | 10890 | 11200 | 10520 | 10700 | 820100 | 10700 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。