6016東証S信用
業種 輸送用機器
ジャパンエンジンコーポレーション 株価時系列データ
PTS
16,747
円
(12:31)
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 |
|---|---|
| 18,030 (24/06/14) | 3,360 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 18,030 (24/06/14) | 7,080 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 18,700 | 18,700 | 16,630 | 16,640 | -1,390 | -7.7 | 100,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 15,920 | 18,030 | 15,900 | 18,030 | +1,860 | +11.5 | 154,100 |
| 6/13 | 16,700 | 16,780 | 15,890 | 16,170 | -210 | -1.3 | 45,800 |
| 6/12 | 16,320 | 16,450 | 16,000 | 16,380 | +60 | +0.4 | 48,800 |
| 6/11 | 16,320 | 17,020 | 16,060 | 16,320 | +20 | +0.1 | 117,300 |
| 6/10 | 15,970 | 16,780 | 15,720 | 16,300 | +450 | +2.8 | 129,300 |
| 6/7 | 14,200 | 16,000 | 14,070 | 15,850 | +1,620 | +11.4 | 190,200 |
| 6/6 | 14,580 | 15,320 | 14,140 | 14,230 | +20 | +0.1 | 113,900 |
| 6/5 | 14,320 | 14,550 | 13,870 | 14,210 | -340 | -2.3 | 64,500 |
| 6/4 | 16,020 | 16,120 | 14,450 | 14,550 | -1,510 | -9.4 | 170,300 |
| 6/3 | 15,400 | 16,060 | 14,860 | 16,060 | +790 | +5.2 | 106,800 |
| 5/31 | 14,650 | 15,470 | 14,440 | 15,270 | +620 | +4.2 | 58,400 |
| 5/30 | 14,940 | 15,290 | 14,620 | 14,650 | -690 | -4.5 | 67,700 |
| 5/29 | 15,650 | 15,790 | 15,220 | 15,340 | -120 | -0.8 | 46,800 |
| 5/28 | 15,700 | 16,120 | 15,390 | 15,460 | -410 | -2.6 | 118,100 |
| 5/27 | 16,200 | 17,080 | 15,800 | 15,870 | -230 | -1.4 | 167,000 |
| 5/24 | 15,540 | 16,800 | 15,110 | 16,100 | +440 | +2.8 | 198,900 |
| 5/23 | 14,640 | 15,720 | 14,460 | 15,660 | +1,110 | +7.6 | 127,600 |
| 5/22 | 14,600 | 15,100 | 14,130 | 14,550 | -50 | -0.3 | 83,600 |
| 5/21 | 14,770 | 14,770 | 14,370 | 14,600 | +50 | +0.3 | 42,300 |
| 5/20 | 13,660 | 14,900 | 13,660 | 14,550 | +720 | +5.2 | 104,700 |
| 5/17 | 13,100 | 14,200 | 12,780 | 13,830 | +810 | +6.2 | 129,000 |
| 5/16 | 14,360 | 14,500 | 13,020 | 13,020 | -1,260 | -8.8 | 125,000 |
| 5/15 | 14,200 | 15,110 | 14,170 | 14,280 | +10 | +0.1 | 114,700 |
| 5/14 | 14,940 | 14,940 | 13,960 | 14,270 | -520 | -3.5 | 125,700 |
| 5/13 | 14,130 | 15,410 | 13,950 | 14,790 | +1,560 | +11.8 | 391,100 |
| 5/10 | 13,230 | 13,230 | 13,230 | 13,230 | +3,000 | +29.3 | 8,900 |
| 5/9 | 10,280 | 10,550 | 10,060 | 10,230 | +110 | +1.1 | 159,800 |
| 5/8 | 10,170 | 10,330 | 9,950 | 10,120 | -50 | -0.5 | 38,900 |
| 5/7 | 9,760 | 10,260 | 9,760 | 10,170 | +530 | +5.5 | 45,600 |
| 5/2 | 9,510 | 9,710 | 9,440 | 9,640 | +40 | +0.4 | 19,300 |
▶︎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