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
14,321
円
(14:58)
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 |
---|---|
17,080 (24/05/27) | 3,050 (23/06/08) |
年初来高値 | 年初来安値 |
---|---|
17,080 (24/05/27) | 7,080 (24/01/10) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 15,400 | 16,120 | 13,870 | 14,300 | -970 | -6.4 | 453,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 16,200 | 17,080 | 14,440 | 15,270 | -830 | -5.2 | 458,000 |
5/24 | 13,660 | 16,800 | 13,660 | 16,100 | +2,270 | +16.4 | 557,100 |
5/17 | 14,130 | 15,410 | 12,780 | 13,830 | +600 | +4.5 | 885,500 |
5/10 | 9,760 | 13,230 | 9,760 | 13,230 | +3,590 | +37.2 | 253,200 |
5/2 | 10,120 | 10,360 | 9,440 | 9,640 | -470 | -4.7 | 111,900 |
4/26 | 9,780 | 10,350 | 9,700 | 10,110 | +260 | +2.6 | 175,800 |
4/19 | 10,490 | 10,820 | 9,500 | 9,850 | -830 | -7.8 | 263,900 |
4/12 | 10,800 | 11,350 | 10,470 | 10,680 | +30 | +0.3 | 220,800 |
4/5 | 11,970 | 12,360 | 10,340 | 10,650 | -1,170 | -9.9 | 279,800 |
3/29 | 12,210 | 12,480 | 11,120 | 11,820 | -480 | -3.9 | 303,000 |
3/22 | 12,870 | 13,410 | 12,030 | 12,300 | -350 | -2.8 | 316,700 |
3/15 | 14,690 | 15,630 | 11,630 | 12,650 | -2,740 | -17.8 | 773,200 |
3/8 | 14,570 | 15,900 | 13,850 | 15,390 | +910 | +6.3 | 646,900 |
3/1 | 12,270 | 14,510 | 11,560 | 14,480 | +2,380 | +19.7 | 557,000 |
2/22 | 12,250 | 12,550 | 11,210 | 12,100 | +290 | +2.5 | 329,300 |
2/16 | 11,000 | 12,180 | 10,170 | 11,810 | +900 | +8.3 | 481,700 |
2/9 | 8,800 | 12,140 | 8,560 | 10,910 | +2,140 | +24.4 | 686,300 |
2/2 | 8,920 | 9,340 | 8,520 | 8,770 | -110 | -1.2 | 331,500 |
1/26 | 8,190 | 9,470 | 8,190 | 8,880 | +1,060 | +13.6 | 513,500 |
1/19 | 7,500 | 8,340 | 7,460 | 7,820 | +300 | +4.0 | 317,600 |
1/12 | 7,730 | 7,880 | 7,080 | 7,520 | -140 | -1.8 | 282,900 |
1/5 | 7,180 | 7,730 | 7,110 | 7,660 | +480 | +6.7 | 107,300 |
12/29 | 7,050 | 8,370 | 6,900 | 7,180 | +270 | +3.9 | 695,300 |
12/22 | 6,200 | 7,010 | 6,030 | 6,910 | +670 | +10.7 | 267,500 |
12/15 | 6,670 | 6,750 | 6,030 | 6,240 | -330 | -5.0 | 230,000 |
12/8 | 6,490 | 7,350 | 6,450 | 6,570 | +100 | +1.6 | 370,800 |
12/1 | 6,450 | 6,740 | 6,240 | 6,470 | +10 | +0.2 | 175,600 |
11/24 | 6,500 | 6,740 | 6,100 | 6,460 | -100 | -1.5 | 346,300 |
11/17 | 6,110 | 7,190 | 5,870 | 6,560 | +1,450 | +28.4 | 847,700 |
11/10 | 4,850 | 5,110 | 4,305 | 5,110 | +375 | +7.9 | 353,400 |
▶︎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