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
1,650
円
(19:36)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,743 (24/02/06) | 1,467 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,800 | 1,870 | 1,579 | 1,657 | -206 | -11.1 | 5,072,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,870 | 1,974 | 1,747 | 1,863 | +10 | +0.5 | 4,205,200 |
| 24/09 | 1,865 | 1,991 | 1,600 | 1,853 | +79 | +4.5 | 6,396,100 |
| 24/08 | 2,000 | 2,006 | 1,467 | 1,774 | -224 | -11.2 | 7,522,200 |
| 24/07 | 2,244 | 2,277 | 1,904 | 1,998 | -216 | -9.8 | 5,852,900 |
| 24/06 | 1,936 | 2,272 | 1,847 | 2,214 | +270 | +13.9 | 6,651,500 |
| 24/05 | 2,232 | 2,404 | 1,856 | 1,944 | -310 | -13.8 | 7,677,800 |
| 24/04 | 2,457 | 2,592 | 2,142 | 2,254 | -155 | -6.4 | 6,888,600 |
| 24/03 | 2,593 | 2,670 | 2,256 | 2,409 | -134 | -5.3 | 8,113,600 |
| 24/02 | 2,473 | 2,743 | 2,436 | 2,543 | +20 | +0.8 | 6,060,000 |
| 24/01 | 2,385 | 2,642 | 2,360 | 2,523 | +13 | +0.5 | 4,160,800 |
| 23/12 | 2,558 | 2,585 | 2,355 | 2,510 | -87 | -3.4 | 3,920,600 |
| 23/11 | 2,134 | 2,601 | 2,117 | 2,597 | +502 | +24.0 | 4,684,300 |
| 23/10 | 2,303 | 2,566 | 2,045 | 2,095 | -199 | -8.7 | 5,237,400 |
| 23/09 | 2,670 | 2,736 | 2,223 | 2,294 | -371 | -13.9 | 5,834,000 |
| 23/08 | 2,495 | 2,679 | 2,257 | 2,665 | +153 | +6.1 | 5,278,000 |
| 23/07 | 2,400 | 2,540 | 2,277 | 2,512 | +123 | +5.2 | 4,136,700 |
| 23/06 | 2,174 | 2,499 | 2,155 | 2,389 | +203 | +9.3 | 7,103,800 |
| 23/05 | 2,054 | 2,410 | 1,701 | 2,186 | +155 | +7.6 | 13,236,900 |
| 23/04 | 2,374 | 2,380 | 2,004 | 2,031 | -327 | -13.9 | 5,434,800 |
| 23/03 | 2,400 | 2,464 | 2,158 | 2,358 | -49 | -2.0 | 4,663,500 |
| 23/02 | 2,445 | 2,446 | 2,207 | 2,407 | -16 | -0.7 | 3,244,200 |
| 23/01 | 2,103 | 2,442 | 2,041 | 2,423 | +286 | +13.4 | 2,986,000 |
| 22/12 | 2,474 | 2,489 | 2,039 | 2,137 | -296 | -12.2 | 3,694,700 |
| 22/11 | 1,961 | 2,549 | 1,922 | 2,433 | +471 | +24.0 | 6,246,100 |
| 22/10 | 1,826 | 2,027 | 1,789 | 1,962 | +114 | +6.2 | 5,361,600 |
| 22/09 | 1,909 | 1,998 | 1,769 | 1,848 | -94 | -4.8 | 6,210,600 |
| 22/08 | 1,960 | 2,070 | 1,753 | 1,942 | -20 | -1.0 | 4,328,600 |
| 22/07 | 1,949 | 1,990 | 1,713 | 1,962 | +25 | +1.3 | 3,606,400 |
| 22/06 | 1,792 | 2,065 | 1,763 | 1,937 | +143 | +8.0 | 5,803,100 |
| 22/05 | 1,938 | 1,980 | 1,756 | 1,794 | -181 | -9.2 | 4,140,100 |
▶︎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
