3446東証P貸借
業種 金属製品
ジェイテックコーポレーション 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 |
|---|---|
| 2,905 (23/09/14) | 1,702 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,468 (24/01/23) | 1,702 (24/05/24) |
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 | 1,894 | 1,909 | 1,809 | 1,849 | +35 | +1.9 | 144,600 |
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 | 1,710 | 1,870 | 1,702 | 1,814 | +87 | +5.0 | 144,000 |
| 5/29 | 1,760 | 1,776 | 1,727 | 1,727 | -34 | -1.9 | 19,000 |
| 5/28 | 1,731 | 1,791 | 1,731 | 1,761 | +30 | +1.7 | 30,800 |
| 5/27 | 1,728 | 1,735 | 1,710 | 1,731 | +29 | +1.7 | 16,600 |
| 5/24 | 1,721 | 1,731 | 1,702 | 1,702 | -36 | -2.1 | 30,600 |
| 5/23 | 1,751 | 1,768 | 1,721 | 1,738 | -13 | -0.7 | 30,500 |
| 5/22 | 1,776 | 1,800 | 1,751 | 1,751 | -35 | -2.0 | 22,200 |
| 5/21 | 1,788 | 1,816 | 1,775 | 1,786 | -7 | -0.4 | 28,600 |
| 5/20 | 1,750 | 1,818 | 1,741 | 1,793 | +41 | +2.3 | 38,600 |
| 5/17 | 1,778 | 1,794 | 1,731 | 1,752 | -4 | -0.2 | 40,100 |
| 5/16 | 1,820 | 1,820 | 1,755 | 1,756 | -4 | -0.2 | 91,800 |
| 5/15 | 1,825 | 1,877 | 1,757 | 1,760 | -298 | -14.5 | 196,100 |
| 5/14 | 2,090 | 2,092 | 2,041 | 2,058 | -49 | -2.3 | 45,700 |
| 5/13 | 2,045 | 2,130 | 2,045 | 2,107 | +62 | +3.0 | 47,300 |
| 5/10 | 2,065 | 2,081 | 2,030 | 2,045 | +8 | +0.4 | 22,700 |
| 5/9 | 2,054 | 2,066 | 2,037 | 2,037 | -9 | -0.4 | 19,300 |
| 5/8 | 2,081 | 2,090 | 2,044 | 2,046 | -35 | -1.7 | 19,000 |
| 5/7 | 2,059 | 2,090 | 2,059 | 2,081 | +47 | +2.3 | 26,400 |
| 5/2 | 2,034 | 2,047 | 2,019 | 2,034 | +1 | +0.1 | 15,800 |
| 5/1 | 2,000 | 2,053 | 2,000 | 2,033 | +22 | +1.1 | 31,400 |
| 4/30 | 2,025 | 2,025 | 1,986 | 2,011 | +12 | +0.6 | 23,000 |
| 4/26 | 2,002 | 2,034 | 1,994 | 1,999 | -1 | -0.1 | 48,900 |
| 4/25 | 2,021 | 2,061 | 1,998 | 2,000 | -33 | -1.6 | 26,900 |
| 4/24 | 2,080 | 2,080 | 2,027 | 2,033 | -47 | -2.3 | 33,900 |
| 4/23 | 2,018 | 2,090 | 1,996 | 2,080 | +86 | +4.3 | 77,400 |
| 4/22 | 1,958 | 2,000 | 1,958 | 1,994 | +36 | +1.8 | 32,100 |
| 4/19 | 1,981 | 1,990 | 1,900 | 1,958 | -13 | -0.7 | 54,400 |
| 4/18 | 1,967 | 1,995 | 1,925 | 1,971 | -14 | -0.7 | 40,200 |
| 4/17 | 1,995 | 2,032 | 1,985 | 1,985 | -10 | -0.5 | 58,400 |
| 4/16 | 1,980 | 2,023 | 1,980 | 1,995 | -6 | -0.3 | 50,000 |
▶︎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