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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,731 | 1,976 | 1,658 | 1,975 | +235 | +13.5 | 4,406,200 |
| 22/03 | 1,690 | 1,813 | 1,497 | 1,740 | +66 | +3.9 | 4,287,400 |
| 22/02 | 1,721 | 1,781 | 1,517 | 1,674 | +15 | +0.9 | 5,094,200 |
| 22/01 | 1,900 | 1,919 | 1,537 | 1,659 | -235 | -12.4 | 4,913,400 |
| 21/12 | 1,578 | 1,930 | 1,552 | 1,894 | +342 | +22.0 | 7,377,300 |
| 21/11 | 1,600 | 1,696 | 1,440 | 1,552 | -30 | -1.9 | 7,379,900 |
| 21/10 | 1,314 | 1,591 | 1,274 | 1,582 | +277 | +21.2 | 6,750,300 |
| 21/09 | 1,256 | 1,407 | 1,247 | 1,305 | +46 | +3.7 | 7,690,300 |
| 21/08 | 1,329 | 1,383 | 1,175 | 1,259 | -47 | -3.6 | 5,445,300 |
| 21/07 | 1,344 | 1,402 | 1,278 | 1,306 | -45 | -3.3 | 4,218,500 |
| 21/06 | 1,262 | 1,379 | 1,243 | 1,351 | +92 | +7.3 | 4,461,000 |
| 21/05 | 1,275 | 1,300 | 1,145 | 1,259 | -12 | -0.9 | 4,826,200 |
| 21/04 | 1,315 | 1,426 | 1,265 | 1,271 | -39 | -3.0 | 4,368,700 |
| 21/03 | 1,381 | 1,415 | 1,232 | 1,310 | -41 | -3.0 | 7,267,200 |
| 21/02 | 1,462 | 1,593 | 1,350 | 1,351 | -115 | -7.8 | 5,162,000 |
| 21/01 | 1,425 | 1,740 | 1,382 | 1,466 | +52 | +3.7 | 5,940,000 |
| 20/12 | 1,461 | 1,512 | 1,354 | 1,414 | -37 | -2.6 | 4,020,500 |
| 20/11 | 1,360 | 1,518 | 1,331 | 1,451 | +108 | +8.0 | 5,680,000 |
| 20/10 | 1,490 | 1,490 | 1,291 | 1,343 | -124 | -8.5 | 3,784,000 |
| 20/09 | 1,412 | 1,520 | 1,378 | 1,467 | +56 | +4.0 | 7,007,000 |
| 20/08 | 1,620 | 1,747 | 1,372 | 1,411 | -180 | -11.3 | 5,031,200 |
| 20/07 | 1,665 | 1,806 | 1,591 | 1,591 | -99 | -5.9 | 4,196,500 |
| 20/06 | 1,757 | 1,778 | 1,545 | 1,690 | -64 | -3.7 | 6,180,500 |
| 20/05 | 1,549 | 1,805 | 1,510 | 1,754 | +180 | +11.4 | 5,761,100 |
| 20/04 | 1,414 | 1,652 | 1,286 | 1,574 | +155 | +10.9 | 4,489,800 |
| 20/03 | 1,284 | 1,438 | 1,023 | 1,419 | +135 | +10.5 | 11,563,500 |
| 20/02 | 1,595 | 1,730 | 1,273 | 1,284 | -355 | -21.7 | 5,163,300 |
| 20/01 | 1,787 | 1,923 | 1,613 | 1,639 | -188 | -10.3 | 4,735,700 |
| 19/12 | 1,511 | 1,831 | 1,493 | 1,827 | +288 | +18.7 | 6,077,500 |
| 19/11 | 1,521 | 1,729 | 1,512 | 1,539 | +4 | +0.3 | 6,186,500 |
▶︎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
