！決算発表予定日 2021/03/12
3480東証１貸借
業種 不動産業
ジェイ・エス・ビー 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,730 (21/02/10) | 1,613 (20/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/26 | 3,385 | 3,440 | 3,320 | 3,385 | 0 | 0.0 | 10,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 3,370 | 3,425 | 3,285 | 3,385 | +20 | +0.6 | 11,500 |
| 2/24 | 3,470 | 3,470 | 3,335 | 3,365 | -105 | -3.0 | 6,300 |
| 2/22 | 3,405 | 3,470 | 3,400 | 3,470 | +105 | +3.1 | 6,500 |
| 2/19 | 3,280 | 3,450 | 3,280 | 3,365 | +30 | +0.9 | 12,900 |
| 2/18 | 3,395 | 3,440 | 3,315 | 3,335 | -90 | -2.6 | 10,300 |
| 2/17 | 3,425 | 3,460 | 3,385 | 3,425 | 0 | 0.0 | 6,000 |
| 2/16 | 3,490 | 3,530 | 3,400 | 3,425 | -65 | -1.9 | 5,300 |
| 2/15 | 3,510 | 3,510 | 3,410 | 3,490 | -25 | -0.7 | 9,900 |
| 2/12 | 3,650 | 3,650 | 3,515 | 3,515 | -135 | -3.7 | 4,900 |
| 2/10 | 3,665 | 3,730 | 3,640 | 3,650 | -25 | -0.7 | 18,400 |
| 2/9 | 3,555 | 3,725 | 3,535 | 3,675 | +120 | +3.4 | 20,100 |
| 2/8 | 3,475 | 3,600 | 3,475 | 3,555 | +50 | +1.4 | 22,900 |
| 2/5 | 3,395 | 3,535 | 3,395 | 3,505 | +115 | +3.4 | 11,900 |
| 2/4 | 3,445 | 3,445 | 3,370 | 3,390 | -75 | -2.2 | 5,200 |
| 2/3 | 3,430 | 3,485 | 3,425 | 3,465 | +35 | +1.0 | 4,400 |
| 2/2 | 3,415 | 3,465 | 3,380 | 3,430 | +50 | +1.5 | 4,600 |
| 2/1 | 3,400 | 3,435 | 3,350 | 3,380 | -20 | -0.6 | 7,600 |
| 1/29 | 3,445 | 3,470 | 3,380 | 3,400 | +25 | +0.7 | 10,800 |
| 1/28 | 3,385 | 3,420 | 3,305 | 3,375 | -10 | -0.3 | 7,500 |
| 1/27 | 3,555 | 3,555 | 3,385 | 3,385 | -100 | -2.9 | 12,000 |
| 1/26 | 3,570 | 3,570 | 3,435 | 3,485 | -95 | -2.7 | 7,800 |
| 1/25 | 3,445 | 3,590 | 3,400 | 3,580 | +130 | +3.8 | 8,400 |
| 1/22 | 3,485 | 3,485 | 3,445 | 3,450 | -35 | -1.0 | 3,000 |
| 1/21 | 3,430 | 3,485 | 3,420 | 3,485 | +20 | +0.6 | 7,500 |
| 1/20 | 3,380 | 3,480 | 3,345 | 3,465 | +65 | +1.9 | 5,700 |
| 1/19 | 3,490 | 3,490 | 3,400 | 3,400 | -40 | -1.2 | 6,800 |
| 1/18 | 3,395 | 3,460 | 3,385 | 3,440 | +40 | +1.2 | 5,700 |
| 1/15 | 3,320 | 3,425 | 3,310 | 3,400 | +80 | +2.4 | 14,300 |
| 1/14 | 3,450 | 3,450 | 3,300 | 3,320 | -110 | -3.2 | 11,300 |
| 1/13 | 3,375 | 3,435 | 3,350 | 3,430 | +60 | +1.8 | 5,800 |
▶︎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