！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,000 | 2,053 | 2,000 | 2,034 | +23 | +1.1 | 63,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,096 | 2,180 | 1,900 | 2,011 | -11 | -0.5 | 1,164,000 |
| 24/03 | 2,051 | 2,295 | 1,875 | 2,022 | -14 | -0.7 | 1,383,600 |
| 24/02 | 2,031 | 2,153 | 1,964 | 2,036 | -27 | -1.3 | 1,309,000 |
| 24/01 | 1,906 | 2,468 | 1,902 | 2,063 | +168 | +8.9 | 4,707,200 |
| 23/12 | 2,040 | 2,040 | 1,731 | 1,895 | -145 | -7.1 | 1,492,600 |
| 23/11 | 2,032 | 2,154 | 1,933 | 2,040 | +10 | +0.5 | 1,100,000 |
| 23/10 | 2,599 | 2,691 | 1,930 | 2,030 | -550 | -21.3 | 1,375,100 |
| 23/09 | 2,594 | 2,905 | 2,501 | 2,580 | +3 | +0.1 | 1,760,400 |
| 23/08 | 2,300 | 2,638 | 2,155 | 2,577 | +280 | +12.2 | 1,664,700 |
| 23/07 | 2,349 | 2,464 | 2,116 | 2,297 | -33 | -1.4 | 1,433,100 |
| 23/06 | 2,677 | 2,747 | 2,224 | 2,330 | -347 | -13.0 | 2,795,400 |
| 23/05 | 2,541 | 2,920 | 2,301 | 2,677 | +186 | +7.5 | 2,001,600 |
| 23/04 | 2,785 | 2,880 | 2,397 | 2,491 | -240 | -8.8 | 2,327,000 |
| 23/03 | 2,792 | 3,095 | 2,525 | 2,731 | -24 | -0.9 | 2,361,500 |
| 23/02 | 3,050 | 3,275 | 2,662 | 2,755 | -435 | -13.6 | 2,504,200 |
| 23/01 | 2,750 | 3,410 | 2,711 | 3,190 | +430 | +15.6 | 7,563,200 |
| 22/12 | 1,994 | 3,695 | 1,781 | 2,760 | +820 | +42.3 | 19,729,500 |
| 22/11 | 1,506 | 2,188 | 1,426 | 1,940 | +433 | +28.7 | 4,048,600 |
| 22/10 | 1,442 | 1,560 | 1,342 | 1,507 | +92 | +6.5 | 391,500 |
| 22/09 | 1,819 | 1,819 | 1,403 | 1,415 | -413 | -22.6 | 543,200 |
| 22/08 | 2,060 | 2,070 | 1,725 | 1,828 | -232 | -11.3 | 654,200 |
| 22/07 | 2,004 | 2,244 | 1,963 | 2,060 | +55 | +2.7 | 301,500 |
| 22/06 | 2,273 | 2,324 | 1,920 | 2,005 | -305 | -13.2 | 516,000 |
| 22/05 | 1,660 | 2,364 | 1,582 | 2,310 | +610 | +35.9 | 848,300 |
| 22/04 | 1,878 | 2,098 | 1,598 | 1,700 | -184 | -9.8 | 477,700 |
| 22/03 | 1,582 | 1,933 | 1,517 | 1,884 | +341 | +22.1 | 548,900 |
| 22/02 | 1,549 | 1,679 | 1,382 | 1,543 | +32 | +2.1 | 381,300 |
| 22/01 | 1,850 | 1,899 | 1,358 | 1,511 | -314 | -17.2 | 701,800 |
| 21/12 | 1,970 | 2,004 | 1,669 | 1,825 | -160 | -8.1 | 628,200 |
| 21/11 | 2,153 | 2,330 | 1,901 | 1,985 | -133 | -6.3 | 520,900 |
▶︎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