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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,468 (24/01/23) | 1,114 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,468 (24/01/23) | 1,114 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,403 | 1,423 | 1,403 | 1,420 | +18 | +1.3 | 15,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,401 | 1,428 | 1,401 | 1,402 | -3 | -0.2 | 14,700 |
| 11/19 | 1,400 | 1,436 | 1,400 | 1,405 | +3 | +0.2 | 16,800 |
| 11/18 | 1,404 | 1,428 | 1,387 | 1,402 | -22 | -1.5 | 28,000 |
| 11/15 | 1,420 | 1,441 | 1,385 | 1,424 | -8 | -0.6 | 34,800 |
| 11/14 | 1,479 | 1,480 | 1,425 | 1,432 | -39 | -2.7 | 41,300 |
| 11/13 | 1,497 | 1,550 | 1,461 | 1,471 | -169 | -10.3 | 89,500 |
| 11/12 | 1,697 | 1,705 | 1,640 | 1,640 | -57 | -3.4 | 24,500 |
| 11/11 | 1,693 | 1,699 | 1,658 | 1,697 | +2 | +0.1 | 16,800 |
| 11/8 | 1,704 | 1,740 | 1,695 | 1,695 | +13 | +0.8 | 29,900 |
| 11/7 | 1,692 | 1,701 | 1,651 | 1,682 | +18 | +1.1 | 17,200 |
| 11/6 | 1,680 | 1,698 | 1,651 | 1,664 | -13 | -0.8 | 30,200 |
| 11/5 | 1,676 | 1,677 | 1,655 | 1,677 | +12 | +0.7 | 10,900 |
| 11/1 | 1,690 | 1,701 | 1,665 | 1,665 | -58 | -3.4 | 17,800 |
| 10/31 | 1,690 | 1,723 | 1,665 | 1,723 | +36 | +2.1 | 35,500 |
| 10/30 | 1,711 | 1,723 | 1,687 | 1,687 | -40 | -2.3 | 56,400 |
| 10/29 | 1,645 | 1,730 | 1,645 | 1,727 | +75 | +4.5 | 38,600 |
| 10/28 | 1,600 | 1,675 | 1,596 | 1,652 | +22 | +1.4 | 23,400 |
| 10/25 | 1,641 | 1,641 | 1,598 | 1,630 | -11 | -0.7 | 23,400 |
| 10/24 | 1,660 | 1,660 | 1,624 | 1,641 | -40 | -2.4 | 29,900 |
| 10/23 | 1,717 | 1,730 | 1,660 | 1,681 | -26 | -1.5 | 49,100 |
| 10/22 | 1,735 | 1,746 | 1,696 | 1,707 | -34 | -2.0 | 67,200 |
| 10/21 | 1,595 | 1,743 | 1,595 | 1,741 | +152 | +9.6 | 129,400 |
| 10/18 | 1,622 | 1,624 | 1,584 | 1,589 | -38 | -2.3 | 24,800 |
| 10/17 | 1,634 | 1,665 | 1,624 | 1,627 | -14 | -0.9 | 22,300 |
| 10/16 | 1,601 | 1,684 | 1,598 | 1,641 | +30 | +1.9 | 63,300 |
| 10/15 | 1,660 | 1,689 | 1,600 | 1,611 | -48 | -2.9 | 67,700 |
| 10/11 | 1,638 | 1,660 | 1,620 | 1,659 | +21 | +1.3 | 43,200 |
| 10/10 | 1,599 | 1,641 | 1,596 | 1,638 | +52 | +3.3 | 44,900 |
| 10/9 | 1,617 | 1,630 | 1,564 | 1,586 | -31 | -1.9 | 44,200 |
| 10/8 | 1,592 | 1,620 | 1,580 | 1,617 | +19 | +1.2 | 43,200 |
▶︎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
