6473東証P貸借
業種 機械
ジェイテクト 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 |
|---|---|
| 1,523.0 (23/09/20) | 1,083.0 (24/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473.0 (24/03/07) | 1,083.0 (24/06/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,095.5 | 1,100.0 | 1,090.0 | 1,093.5 | -0.5 | -0.1 | 702,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,099.0 | 1,102.0 | 1,083.0 | 1,094.0 | -10.0 | -0.9 | 1,442,700 |
| 6/5 | 1,120.0 | 1,121.5 | 1,099.0 | 1,104.0 | -30.5 | -2.7 | 1,187,600 |
| 6/4 | 1,131.0 | 1,136.0 | 1,120.0 | 1,134.5 | -19.5 | -1.7 | 1,284,900 |
| 6/3 | 1,162.0 | 1,183.5 | 1,150.0 | 1,154.0 | +16.0 | +1.4 | 1,716,400 |
| 5/31 | 1,150.5 | 1,151.0 | 1,130.0 | 1,138.0 | +1.5 | +0.1 | 2,126,700 |
| 5/30 | 1,141.0 | 1,143.5 | 1,119.0 | 1,136.5 | -17.0 | -1.5 | 1,255,300 |
| 5/29 | 1,158.0 | 1,160.5 | 1,144.5 | 1,153.5 | -8.5 | -0.7 | 738,700 |
| 5/28 | 1,162.5 | 1,173.5 | 1,160.5 | 1,162.0 | -2.0 | -0.2 | 586,900 |
| 5/27 | 1,151.5 | 1,166.5 | 1,146.5 | 1,164.0 | +10.0 | +0.9 | 701,600 |
| 5/24 | 1,145.0 | 1,164.5 | 1,141.0 | 1,154.0 | -12.5 | -1.1 | 728,900 |
| 5/23 | 1,156.0 | 1,170.0 | 1,147.0 | 1,166.5 | +4.0 | +0.3 | 867,800 |
| 5/22 | 1,179.0 | 1,180.0 | 1,160.5 | 1,162.5 | -20.0 | -1.7 | 856,200 |
| 5/21 | 1,186.0 | 1,203.0 | 1,181.5 | 1,182.5 | -5.0 | -0.4 | 804,900 |
| 5/20 | 1,180.0 | 1,206.0 | 1,180.0 | 1,187.5 | +17.0 | +1.5 | 1,163,900 |
| 5/17 | 1,180.0 | 1,185.0 | 1,164.0 | 1,170.5 | -20.5 | -1.7 | 1,296,100 |
| 5/16 | 1,213.0 | 1,213.0 | 1,184.5 | 1,191.0 | -25.0 | -2.1 | 1,451,500 |
| 5/15 | 1,220.5 | 1,247.0 | 1,212.5 | 1,216.0 | +7.5 | +0.6 | 1,408,400 |
| 5/14 | 1,203.0 | 1,210.5 | 1,195.5 | 1,208.5 | +5.0 | +0.4 | 846,100 |
| 5/13 | 1,207.0 | 1,215.0 | 1,189.0 | 1,203.5 | -8.0 | -0.7 | 1,174,300 |
| 5/10 | 1,238.5 | 1,243.0 | 1,206.0 | 1,211.5 | -14.5 | -1.2 | 1,570,000 |
| 5/9 | 1,227.5 | 1,233.5 | 1,208.0 | 1,226.0 | +3.5 | +0.3 | 1,131,900 |
| 5/8 | 1,237.0 | 1,243.0 | 1,210.0 | 1,222.5 | -13.0 | -1.1 | 1,621,200 |
| 5/7 | 1,224.0 | 1,247.0 | 1,223.0 | 1,235.5 | +19.0 | +1.6 | 1,633,900 |
| 5/2 | 1,205.0 | 1,227.5 | 1,203.0 | 1,216.5 | +1.5 | +0.1 | 1,276,900 |
| 5/1 | 1,227.0 | 1,247.0 | 1,200.5 | 1,215.0 | -9.0 | -0.7 | 1,979,300 |
| 4/30 | 1,275.0 | 1,278.0 | 1,203.0 | 1,224.0 | -36.0 | -2.9 | 3,977,900 |
| 4/26 | 1,373.0 | 1,383.5 | 1,220.5 | 1,260.0 | -127.0 | -9.2 | 3,999,200 |
| 4/25 | 1,410.0 | 1,424.5 | 1,380.0 | 1,387.0 | -35.5 | -2.5 | 1,008,000 |
| 4/24 | 1,391.5 | 1,424.5 | 1,385.0 | 1,422.5 | +32.5 | +2.3 | 840,400 |
| 4/23 | 1,406.5 | 1,411.0 | 1,376.5 | 1,390.0 | -8.5 | -0.6 | 1,048,000 |
▶︎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