！決算発表予定日 2024/05/14
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 |
|---|---|
| 2,920 (23/05/23) | 1,731 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,468 (24/01/23) | 1,875 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,002 | 2,034 | 1,994 | 1,999 | -1 | -0.1 | 48,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,021 | 2,061 | 1,998 | 2,000 | -33 | -1.6 | 26,900 |
| 4/24 | 2,080 | 2,080 | 2,027 | 2,033 | -47 | -2.3 | 33,900 |
| 4/23 | 2,018 | 2,090 | 1,996 | 2,080 | +86 | +4.3 | 77,400 |
| 4/22 | 1,958 | 2,000 | 1,958 | 1,994 | +36 | +1.8 | 32,100 |
| 4/19 | 1,981 | 1,990 | 1,900 | 1,958 | -13 | -0.7 | 54,400 |
| 4/18 | 1,967 | 1,995 | 1,925 | 1,971 | -14 | -0.7 | 40,200 |
| 4/17 | 1,995 | 2,032 | 1,985 | 1,985 | -10 | -0.5 | 58,400 |
| 4/16 | 1,980 | 2,023 | 1,980 | 1,995 | -6 | -0.3 | 50,000 |
| 4/15 | 1,980 | 2,020 | 1,980 | 2,001 | -17 | -0.8 | 32,800 |
| 4/12 | 2,098 | 2,103 | 2,015 | 2,018 | -66 | -3.2 | 55,800 |
| 4/11 | 2,054 | 2,094 | 2,050 | 2,084 | +12 | +0.6 | 43,300 |
| 4/10 | 2,154 | 2,154 | 2,055 | 2,072 | -82 | -3.8 | 108,200 |
| 4/9 | 2,093 | 2,180 | 2,054 | 2,154 | +64 | +3.1 | 108,200 |
| 4/8 | 2,043 | 2,106 | 2,021 | 2,090 | +75 | +3.7 | 91,200 |
| 4/5 | 1,980 | 2,045 | 1,951 | 2,015 | +12 | +0.6 | 67,300 |
| 4/4 | 2,021 | 2,021 | 1,980 | 2,003 | +3 | +0.2 | 32,300 |
| 4/3 | 2,019 | 2,027 | 1,985 | 2,000 | -45 | -2.2 | 43,000 |
| 4/2 | 2,100 | 2,101 | 2,028 | 2,045 | -64 | -3.0 | 57,800 |
| 4/1 | 2,096 | 2,120 | 2,053 | 2,109 | +87 | +4.3 | 78,900 |
| 3/29 | 1,991 | 2,025 | 1,975 | 2,022 | +36 | +1.8 | 44,500 |
| 3/28 | 1,963 | 2,011 | 1,963 | 1,986 | +22 | +1.1 | 52,000 |
| 3/27 | 1,990 | 2,010 | 1,946 | 1,964 | -10 | -0.5 | 46,700 |
| 3/26 | 1,939 | 2,000 | 1,921 | 1,974 | +21 | +1.1 | 57,400 |
| 3/25 | 1,925 | 1,968 | 1,925 | 1,953 | -1 | -0.1 | 39,900 |
| 3/22 | 1,940 | 1,965 | 1,917 | 1,954 | +14 | +0.7 | 46,200 |
| 3/21 | 1,979 | 1,979 | 1,937 | 1,940 | -5 | -0.3 | 49,300 |
| 3/19 | 1,948 | 1,957 | 1,921 | 1,945 | -25 | -1.3 | 49,400 |
| 3/18 | 1,925 | 1,981 | 1,925 | 1,970 | +55 | +2.9 | 59,500 |
| 3/15 | 1,915 | 1,924 | 1,875 | 1,915 | -23 | -1.2 | 48,300 |
| 3/14 | 1,921 | 1,944 | 1,892 | 1,938 | +7 | +0.4 | 55,000 |
▶︎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