！決算発表予定日 2025/02/12
6055東証P貸借
業種 サービス業
ジャパンマテリアル 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,743 (24/02/06) | 1,467 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,743 (24/02/06) | 1,467 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,697 | 1,746 | 1,691 | 1,746 | +40 | +2.3 | 601,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,714 | 1,722 | 1,693 | 1,706 | -8 | -0.5 | 200,000 |
| 1/29 | 1,686 | 1,718 | 1,677 | 1,714 | +12 | +0.7 | 287,100 |
| 1/28 | 1,686 | 1,708 | 1,666 | 1,702 | -36 | -2.1 | 257,200 |
| 1/27 | 1,796 | 1,796 | 1,736 | 1,738 | -18 | -1.0 | 207,800 |
| 1/24 | 1,783 | 1,804 | 1,756 | 1,756 | -14 | -0.8 | 194,800 |
| 1/23 | 1,787 | 1,792 | 1,758 | 1,770 | +3 | +0.2 | 146,300 |
| 1/22 | 1,795 | 1,795 | 1,760 | 1,767 | +38 | +2.2 | 197,800 |
| 1/21 | 1,758 | 1,759 | 1,715 | 1,729 | -33 | -1.9 | 183,800 |
| 1/20 | 1,750 | 1,773 | 1,733 | 1,762 | +29 | +1.7 | 178,900 |
| 1/17 | 1,750 | 1,763 | 1,713 | 1,733 | -13 | -0.7 | 179,400 |
| 1/16 | 1,765 | 1,776 | 1,731 | 1,746 | +13 | +0.8 | 271,600 |
| 1/15 | 1,740 | 1,760 | 1,724 | 1,733 | +7 | +0.4 | 187,700 |
| 1/14 | 1,782 | 1,791 | 1,724 | 1,726 | -66 | -3.7 | 238,000 |
| 1/10 | 1,782 | 1,813 | 1,782 | 1,792 | -23 | -1.3 | 244,900 |
| 1/9 | 1,847 | 1,857 | 1,809 | 1,815 | -29 | -1.6 | 276,700 |
| 1/8 | 1,778 | 1,855 | 1,778 | 1,844 | +41 | +2.3 | 355,100 |
| 1/7 | 1,751 | 1,817 | 1,751 | 1,803 | +101 | +5.9 | 452,500 |
| 1/6 | 1,730 | 1,734 | 1,696 | 1,702 | +3 | +0.2 | 351,800 |
| 12/30 | 1,715 | 1,720 | 1,685 | 1,699 | -26 | -1.5 | 131,200 |
| 12/27 | 1,683 | 1,726 | 1,683 | 1,725 | +42 | +2.5 | 154,800 |
| 12/26 | 1,672 | 1,696 | 1,672 | 1,683 | +2 | +0.1 | 127,500 |
| 12/25 | 1,700 | 1,701 | 1,669 | 1,681 | -6 | -0.4 | 107,700 |
| 12/24 | 1,680 | 1,714 | 1,677 | 1,687 | +20 | +1.2 | 176,400 |
| 12/23 | 1,636 | 1,674 | 1,628 | 1,667 | +43 | +2.7 | 204,200 |
| 12/20 | 1,682 | 1,682 | 1,624 | 1,624 | -23 | -1.4 | 228,400 |
| 12/19 | 1,670 | 1,675 | 1,647 | 1,647 | -28 | -1.7 | 215,100 |
| 12/18 | 1,695 | 1,704 | 1,675 | 1,675 | -36 | -2.1 | 201,800 |
| 12/17 | 1,710 | 1,719 | 1,700 | 1,711 | +8 | +0.5 | 172,900 |
| 12/16 | 1,664 | 1,731 | 1,663 | 1,703 | +57 | +3.5 | 321,200 |
| 12/13 | 1,632 | 1,679 | 1,632 | 1,646 | +1 | +0.1 | 215,600 |
▶︎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
