！決算発表予定日 2024/05/09
6016東証S信用
業種 輸送用機器
ジャパンエンジンコーポレーション 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 |
|---|---|
| 15,900 (24/03/08) | 1,898 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 15,900 (24/03/08) | 7,080 (24/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 10,120 | 10,360 | 9,440 | 9,640 | -470 | -4.7 | 131,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,780 | 10,350 | 9,700 | 10,110 | +260 | +2.6 | 175,800 |
| 4/19 | 10,490 | 10,820 | 9,500 | 9,850 | -830 | -7.8 | 263,900 |
| 4/12 | 10,800 | 11,350 | 10,470 | 10,680 | +30 | +0.3 | 220,800 |
| 4/5 | 11,970 | 12,360 | 10,340 | 10,650 | -1,170 | -9.9 | 279,800 |
| 3/29 | 12,210 | 12,480 | 11,120 | 11,820 | -480 | -3.9 | 303,000 |
| 3/22 | 12,870 | 13,410 | 12,030 | 12,300 | -350 | -2.8 | 316,700 |
| 3/15 | 14,690 | 15,630 | 11,630 | 12,650 | -2,740 | -17.8 | 773,200 |
| 3/8 | 14,570 | 15,900 | 13,850 | 15,390 | +910 | +6.3 | 646,900 |
| 3/1 | 12,270 | 14,510 | 11,560 | 14,480 | +2,380 | +19.7 | 557,000 |
| 2/22 | 12,250 | 12,550 | 11,210 | 12,100 | +290 | +2.5 | 329,300 |
| 2/16 | 11,000 | 12,180 | 10,170 | 11,810 | +900 | +8.3 | 481,700 |
| 2/9 | 8,800 | 12,140 | 8,560 | 10,910 | +2,140 | +24.4 | 686,300 |
| 2/2 | 8,920 | 9,340 | 8,520 | 8,770 | -110 | -1.2 | 331,500 |
| 1/26 | 8,190 | 9,470 | 8,190 | 8,880 | +1,060 | +13.6 | 513,500 |
| 1/19 | 7,500 | 8,340 | 7,460 | 7,820 | +300 | +4.0 | 317,600 |
| 1/12 | 7,730 | 7,880 | 7,080 | 7,520 | -140 | -1.8 | 282,900 |
| 1/5 | 7,180 | 7,730 | 7,110 | 7,660 | +480 | +6.7 | 107,300 |
| 12/29 | 7,050 | 8,370 | 6,900 | 7,180 | +270 | +3.9 | 695,300 |
| 12/22 | 6,200 | 7,010 | 6,030 | 6,910 | +670 | +10.7 | 267,500 |
| 12/15 | 6,670 | 6,750 | 6,030 | 6,240 | -330 | -5.0 | 230,000 |
| 12/8 | 6,490 | 7,350 | 6,450 | 6,570 | +100 | +1.6 | 370,800 |
| 12/1 | 6,450 | 6,740 | 6,240 | 6,470 | +10 | +0.2 | 175,600 |
| 11/24 | 6,500 | 6,740 | 6,100 | 6,460 | -100 | -1.5 | 346,300 |
| 11/17 | 6,110 | 7,190 | 5,870 | 6,560 | +1,450 | +28.4 | 847,700 |
| 11/10 | 4,850 | 5,110 | 4,305 | 5,110 | +375 | +7.9 | 353,400 |
| 11/2 | 4,450 | 4,855 | 4,440 | 4,735 | +215 | +4.8 | 108,300 |
| 10/27 | 4,460 | 4,750 | 4,100 | 4,520 | +10 | +0.2 | 203,300 |
| 10/20 | 4,855 | 5,120 | 4,395 | 4,510 | -440 | -8.9 | 240,800 |
| 10/13 | 4,750 | 5,230 | 4,720 | 4,950 | +250 | +5.3 | 115,600 |
| 10/6 | 5,050 | 5,180 | 4,600 | 4,700 | -275 | -5.5 | 213,700 |
▶︎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