6055東証P貸借
業種 サービス業
ジャパンマテリアル 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,743 (24/02/06) | 1,856 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,743 (24/02/06) | 1,856 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,920 | 1,966 | 1,896 | 1,944 | +43 | +2.3 | 364,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,875 | 1,930 | 1,856 | 1,901 | -48 | -2.5 | 297,100 |
| 5/29 | 2,009 | 2,021 | 1,939 | 1,949 | -49 | -2.5 | 412,400 |
| 5/28 | 2,027 | 2,034 | 1,982 | 1,998 | -31 | -1.5 | 374,600 |
| 5/27 | 1,997 | 2,063 | 1,988 | 2,029 | +55 | +2.8 | 353,100 |
| 5/24 | 2,010 | 2,026 | 1,974 | 1,974 | -72 | -3.5 | 331,000 |
| 5/23 | 2,071 | 2,077 | 2,022 | 2,046 | -11 | -0.5 | 283,100 |
| 5/22 | 2,129 | 2,129 | 2,055 | 2,057 | -80 | -3.7 | 331,700 |
| 5/21 | 2,207 | 2,224 | 2,136 | 2,137 | -64 | -2.9 | 301,200 |
| 5/20 | 2,216 | 2,257 | 2,194 | 2,201 | -5 | -0.2 | 345,800 |
| 5/17 | 2,183 | 2,252 | 2,179 | 2,206 | +5 | +0.2 | 369,500 |
| 5/16 | 2,220 | 2,241 | 2,169 | 2,201 | +51 | +2.4 | 374,200 |
| 5/15 | 2,266 | 2,289 | 2,117 | 2,150 | -81 | -3.6 | 644,000 |
| 5/14 | 2,201 | 2,305 | 2,142 | 2,231 | -167 | -7.0 | 1,169,700 |
| 5/13 | 2,356 | 2,404 | 2,331 | 2,398 | +44 | +1.9 | 293,500 |
| 5/10 | 2,317 | 2,355 | 2,311 | 2,354 | +45 | +2.0 | 241,400 |
| 5/9 | 2,325 | 2,358 | 2,299 | 2,309 | -36 | -1.5 | 173,400 |
| 5/8 | 2,320 | 2,358 | 2,318 | 2,345 | +27 | +1.2 | 258,200 |
| 5/7 | 2,278 | 2,322 | 2,252 | 2,318 | +69 | +3.1 | 173,900 |
| 5/2 | 2,278 | 2,284 | 2,242 | 2,249 | -11 | -0.5 | 291,600 |
| 5/1 | 2,232 | 2,278 | 2,227 | 2,260 | +6 | +0.3 | 293,500 |
| 4/30 | 2,237 | 2,263 | 2,187 | 2,254 | +56 | +2.6 | 374,700 |
| 4/26 | 2,252 | 2,290 | 2,180 | 2,198 | -56 | -2.5 | 650,000 |
| 4/25 | 2,210 | 2,264 | 2,180 | 2,254 | -6 | -0.3 | 279,600 |
| 4/24 | 2,245 | 2,260 | 2,192 | 2,260 | +65 | +3.0 | 528,000 |
| 4/23 | 2,220 | 2,220 | 2,144 | 2,195 | +9 | +0.4 | 262,400 |
| 4/22 | 2,199 | 2,215 | 2,142 | 2,186 | -31 | -1.4 | 363,200 |
| 4/19 | 2,292 | 2,307 | 2,178 | 2,217 | -113 | -4.9 | 443,700 |
| 4/18 | 2,300 | 2,347 | 2,256 | 2,330 | +15 | +0.7 | 209,400 |
| 4/17 | 2,420 | 2,422 | 2,301 | 2,315 | -87 | -3.6 | 258,200 |
| 4/16 | 2,369 | 2,402 | 2,360 | 2,402 | 0 | 0.0 | 227,500 |
▶︎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