6674東証P貸借
業種 電気機器
ジーエス・ユアサ 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 |
|---|---|
| 3,398.0 (24/06/03) | 1,908.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,398.0 (24/06/03) | 1,968.0 (24/01/04) |
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 | 3,198.0 | 3,237.0 | 3,190.0 | 3,209.0 | +12.0 | +0.4 | 317,400 |
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 | 3,232.0 | 3,232.0 | 3,192.0 | 3,197.0 | -12.0 | -0.4 | 338,700 |
| 6/5 | 3,264.0 | 3,276.0 | 3,191.0 | 3,209.0 | -108.0 | -3.3 | 558,400 |
| 6/4 | 3,319.0 | 3,351.0 | 3,280.0 | 3,317.0 | -10.0 | -0.3 | 574,500 |
| 6/3 | 3,369.0 | 3,398.0 | 3,327.0 | 3,327.0 | -8.0 | -0.2 | 708,600 |
| 5/31 | 3,280.0 | 3,363.0 | 3,240.0 | 3,335.0 | +110.0 | +3.4 | 1,963,300 |
| 5/30 | 3,145.0 | 3,245.0 | 3,093.0 | 3,225.0 | +135.0 | +4.4 | 1,425,300 |
| 5/29 | 3,103.0 | 3,127.0 | 3,082.0 | 3,090.0 | -44.0 | -1.4 | 345,400 |
| 5/28 | 3,097.0 | 3,143.0 | 3,088.0 | 3,134.0 | +30.0 | +1.0 | 434,500 |
| 5/27 | 3,050.0 | 3,113.0 | 3,050.0 | 3,104.0 | +59.0 | +1.9 | 268,800 |
| 5/24 | 3,032.0 | 3,076.0 | 3,031.0 | 3,045.0 | -30.0 | -1.0 | 327,800 |
| 5/23 | 3,045.0 | 3,088.0 | 3,023.0 | 3,075.0 | +43.0 | +1.4 | 324,700 |
| 5/22 | 3,097.0 | 3,097.0 | 3,028.0 | 3,032.0 | +1.0 | +0.0 | 272,800 |
| 5/21 | 3,052.0 | 3,081.0 | 3,031.0 | 3,031.0 | -22.0 | -0.7 | 398,500 |
| 5/20 | 2,997.0 | 3,073.0 | 2,993.5 | 3,053.0 | +45.0 | +1.5 | 352,900 |
| 5/17 | 3,009.0 | 3,036.0 | 2,982.0 | 3,008.0 | -42.0 | -1.4 | 1,437,000 |
| 5/16 | 3,075.0 | 3,087.0 | 3,032.0 | 3,050.0 | -19.0 | -0.6 | 325,800 |
| 5/15 | 3,090.0 | 3,130.0 | 3,056.0 | 3,069.0 | +11.0 | +0.4 | 491,700 |
| 5/14 | 3,000.0 | 3,077.0 | 3,000.0 | 3,058.0 | +53.0 | +1.8 | 730,700 |
| 5/13 | 2,999.0 | 3,014.0 | 2,909.5 | 3,005.0 | +18.5 | +0.6 | 1,159,600 |
| 5/10 | 3,074.0 | 3,085.0 | 2,985.5 | 2,986.5 | -37.5 | -1.2 | 664,300 |
| 5/9 | 3,003.0 | 3,051.0 | 2,976.5 | 3,024.0 | +18.0 | +0.6 | 534,900 |
| 5/8 | 2,986.5 | 3,011.0 | 2,971.0 | 3,006.0 | +19.5 | +0.7 | 550,900 |
| 5/7 | 3,000.0 | 3,005.0 | 2,960.5 | 2,986.5 | +25.0 | +0.8 | 534,700 |
| 5/2 | 2,943.5 | 2,971.0 | 2,932.0 | 2,961.5 | -1.5 | -0.1 | 428,500 |
| 5/1 | 2,949.5 | 2,994.0 | 2,939.0 | 2,963.0 | -17.5 | -0.6 | 435,800 |
| 4/30 | 2,939.0 | 3,012.0 | 2,933.5 | 2,980.5 | +71.0 | +2.4 | 511,900 |
| 4/26 | 2,895.5 | 2,942.0 | 2,866.5 | 2,909.5 | -12.5 | -0.4 | 576,100 |
| 4/25 | 2,951.5 | 2,957.0 | 2,920.5 | 2,922.0 | -46.0 | -1.6 | 370,400 |
| 4/24 | 2,960.0 | 2,970.0 | 2,928.0 | 2,968.0 | +47.0 | +1.6 | 551,000 |
| 4/23 | 2,946.5 | 2,968.5 | 2,889.0 | 2,921.0 | -25.0 | -0.9 | 424,800 |
▶︎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