！決算発表予定日 2024/05/09
9513東証P貸借
業種 電気・ガス
Ｊパワー 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 |
|---|---|
| 2,740.0 (24/04/15) | 2,047.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,740.0 (24/04/15) | 2,261.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,682.0 | 2,713.5 | 2,676.0 | 2,688.0 | +6.5 | +0.2 | 540,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,665.0 | 2,695.5 | 2,648.0 | 2,681.5 | 0 | 0.0 | 528,800 |
| 4/30 | 2,670.0 | 2,682.0 | 2,642.5 | 2,681.5 | +53.5 | +2.0 | 480,100 |
| 4/26 | 2,604.0 | 2,639.0 | 2,570.0 | 2,628.0 | +26.0 | +1.0 | 676,800 |
| 4/25 | 2,657.5 | 2,657.5 | 2,602.0 | 2,602.0 | -44.5 | -1.7 | 593,800 |
| 4/24 | 2,655.0 | 2,658.5 | 2,621.0 | 2,646.5 | -4.0 | -0.2 | 493,600 |
| 4/23 | 2,700.0 | 2,709.0 | 2,642.5 | 2,650.5 | -46.5 | -1.7 | 645,000 |
| 4/22 | 2,655.0 | 2,718.0 | 2,647.5 | 2,697.0 | +76.0 | +2.9 | 804,400 |
| 4/19 | 2,634.0 | 2,655.5 | 2,601.5 | 2,621.0 | -21.0 | -0.8 | 484,800 |
| 4/18 | 2,599.0 | 2,665.0 | 2,597.0 | 2,642.0 | +32.0 | +1.2 | 603,500 |
| 4/17 | 2,658.5 | 2,676.0 | 2,575.0 | 2,610.0 | -49.0 | -1.8 | 888,800 |
| 4/16 | 2,700.0 | 2,730.5 | 2,657.5 | 2,659.0 | -57.5 | -2.1 | 845,800 |
| 4/15 | 2,610.0 | 2,740.0 | 2,589.5 | 2,716.5 | +90.5 | +3.5 | 1,401,800 |
| 4/12 | 2,680.0 | 2,684.0 | 2,622.0 | 2,626.0 | -63.0 | -2.3 | 883,100 |
| 4/11 | 2,600.0 | 2,731.0 | 2,589.0 | 2,689.0 | +55.5 | +2.1 | 1,212,000 |
| 4/10 | 2,545.0 | 2,663.0 | 2,536.5 | 2,633.5 | +89.0 | +3.5 | 1,427,900 |
| 4/9 | 2,540.0 | 2,551.0 | 2,517.5 | 2,544.5 | +11.5 | +0.5 | 763,600 |
| 4/8 | 2,520.0 | 2,548.5 | 2,497.0 | 2,533.0 | +22.5 | +0.9 | 585,600 |
| 4/5 | 2,508.0 | 2,514.5 | 2,451.0 | 2,510.5 | -4.0 | -0.2 | 711,400 |
| 4/4 | 2,475.0 | 2,523.0 | 2,458.0 | 2,514.5 | +39.0 | +1.6 | 740,500 |
| 4/3 | 2,451.5 | 2,490.5 | 2,450.0 | 2,475.5 | +19.0 | +0.8 | 703,500 |
| 4/2 | 2,462.0 | 2,498.0 | 2,449.5 | 2,456.5 | +7.5 | +0.3 | 700,900 |
| 4/1 | 2,512.0 | 2,513.5 | 2,442.0 | 2,449.0 | -47.0 | -1.9 | 664,300 |
| 3/29 | 2,489.0 | 2,499.0 | 2,466.0 | 2,496.0 | +16.5 | +0.7 | 617,100 |
| 3/28 | 2,507.0 | 2,524.5 | 2,468.5 | 2,479.5 | -53.0 | -2.1 | 940,900 |
| 3/27 | 2,581.0 | 2,585.0 | 2,532.5 | 2,532.5 | -35.5 | -1.4 | 855,000 |
| 3/26 | 2,550.0 | 2,573.5 | 2,541.5 | 2,568.0 | +17.0 | +0.7 | 675,200 |
| 3/25 | 2,570.0 | 2,591.0 | 2,551.0 | 2,551.0 | -4.0 | -0.2 | 1,071,300 |
| 3/22 | 2,527.0 | 2,562.0 | 2,514.0 | 2,555.0 | +42.0 | +1.7 | 735,000 |
| 3/21 | 2,500.0 | 2,525.5 | 2,496.0 | 2,513.0 | +28.5 | +1.2 | 943,600 |
| 3/19 | 2,444.0 | 2,489.5 | 2,434.0 | 2,484.5 | +55.5 | +2.3 | 1,207,600 |
▶︎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