！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,059 | 2,090 | 2,059 | 2,081 | +47 | +2.3 | 26,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,025 | 2,053 | 1,986 | 2,034 | +35 | +1.8 | 70,200 |
| 4/26 | 1,958 | 2,090 | 1,958 | 1,999 | +41 | +2.1 | 219,200 |
| 4/19 | 1,980 | 2,032 | 1,900 | 1,958 | -60 | -3.0 | 235,800 |
| 4/12 | 2,043 | 2,180 | 2,015 | 2,018 | +3 | +0.2 | 406,700 |
| 4/5 | 2,096 | 2,120 | 1,951 | 2,015 | -7 | -0.4 | 279,300 |
| 3/29 | 1,925 | 2,025 | 1,921 | 2,022 | +68 | +3.5 | 240,500 |
| 3/22 | 1,925 | 1,981 | 1,917 | 1,954 | +39 | +2.0 | 204,400 |
| 3/15 | 2,065 | 2,090 | 1,875 | 1,915 | -190 | -9.0 | 346,400 |
| 3/8 | 2,001 | 2,295 | 1,964 | 2,105 | +90 | +4.5 | 553,900 |
| 3/1 | 2,003 | 2,124 | 1,986 | 2,015 | +16 | +0.8 | 230,900 |
| 2/22 | 2,111 | 2,136 | 1,969 | 1,999 | -108 | -5.1 | 255,800 |
| 2/16 | 2,015 | 2,153 | 1,974 | 2,107 | +104 | +5.2 | 362,200 |
| 2/9 | 2,116 | 2,130 | 1,964 | 2,003 | -101 | -4.8 | 335,000 |
| 2/2 | 2,099 | 2,188 | 2,007 | 2,104 | -88 | -4.0 | 646,700 |
| 1/26 | 2,290 | 2,468 | 2,188 | 2,192 | -32 | -1.4 | 1,045,300 |
| 1/19 | 2,230 | 2,281 | 2,122 | 2,224 | -53 | -2.3 | 807,400 |
| 1/12 | 2,150 | 2,434 | 2,110 | 2,277 | +209 | +10.1 | 1,887,800 |
| 1/5 | 1,906 | 2,118 | 1,902 | 2,068 | +173 | +9.1 | 483,500 |
| 12/29 | 1,781 | 1,992 | 1,731 | 1,895 | +109 | +6.1 | 647,900 |
| 12/22 | 1,797 | 1,890 | 1,773 | 1,786 | -14 | -0.8 | 199,900 |
| 12/15 | 1,820 | 1,910 | 1,755 | 1,800 | -11 | -0.6 | 277,500 |
| 12/8 | 1,980 | 1,993 | 1,801 | 1,811 | -172 | -8.7 | 320,500 |
| 12/1 | 2,101 | 2,150 | 1,981 | 1,983 | -123 | -5.8 | 234,800 |
| 11/24 | 1,968 | 2,143 | 1,968 | 2,106 | +152 | +7.8 | 299,000 |
| 11/17 | 2,085 | 2,102 | 1,933 | 1,954 | -114 | -5.5 | 321,600 |
| 11/10 | 2,115 | 2,154 | 2,027 | 2,068 | +9 | +0.4 | 202,900 |
| 11/2 | 2,028 | 2,064 | 1,930 | 2,059 | +13 | +0.6 | 242,800 |
| 10/27 | 2,212 | 2,223 | 2,029 | 2,046 | -194 | -8.7 | 309,400 |
| 10/20 | 2,258 | 2,388 | 2,208 | 2,240 | -68 | -3.0 | 268,300 |
| 10/13 | 2,490 | 2,578 | 2,297 | 2,308 | -161 | -6.5 | 340,100 |
▶︎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