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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,355 | 1,596 | 1,304 | 1,535 | +205 | +15.4 | 6,723,700 |
| 19/09 | 1,089 | 1,387 | 1,087 | 1,330 | +237 | +21.7 | 7,420,300 |
| 19/08 | 1,397 | 1,429 | 1,057 | 1,093 | -340 | -23.7 | 9,600,000 |
| 19/07 | 1,600 | 1,618 | 1,419 | 1,433 | -101 | -6.6 | 6,667,700 |
| 19/06 | 1,328 | 1,540 | 1,266 | 1,534 | +166 | +12.1 | 6,764,300 |
| 19/05 | 1,620 | 1,650 | 1,257 | 1,368 | -281 | -17.0 | 8,312,300 |
| 19/04 | 1,385 | 1,698 | 1,384 | 1,649 | +293 | +21.6 | 6,425,800 |
| 19/03 | 1,422 | 1,533 | 1,216 | 1,356 | -51 | -3.6 | 8,029,000 |
| 19/02 | 1,249 | 1,522 | 1,216 | 1,407 | +156 | +12.5 | 6,541,200 |
| 19/01 | 1,046 | 1,254 | 991 | 1,251 | +182 | +17.0 | 6,556,700 |
| 18/12 | 1,336 | 1,370 | 919 | 1,069 | -245 | -18.7 | 10,118,400 |
| 18/11 | 1,303 | 1,433 | 1,054 | 1,314 | -9 | -0.7 | 11,386,600 |
| 18/10 | 1,551 | 1,623 | 1,185 | 1,323 | -202 | -13.3 | 8,126,000 |
| 18/09 | 1,623 | 1,636 | 1,327 | 1,525 | -88 | -5.5 | 7,930,600 |
| 18/08 | 1,562 | 1,699 | 1,282 | 1,613 | +54 | +3.5 | 8,072,600 |
| 18/07 | 1,694 | 1,709 | 1,511 | 1,559 | -155 | -9.0 | 4,681,800 |
| 18/06 | 1,763 | 1,867 | 1,678 | 1,714 | -52 | -2.9 | 6,379,300 |
| 18/05 | 1,423 | 1,849 | 1,421 | 1,766 | +313 | +21.5 | 6,487,200 |
| 18/04 | 1,393 | 1,455 | 1,281 | 1,453 | +73 | +5.3 | 5,718,400 |
| 18/03 | 1,483 | 1,538 | 1,252 | 1,380 | -111 | -7.4 | 6,603,300 |
| 18/02 | 1,439 | 1,550 | 1,274 | 1,491 | +67 | +4.7 | 10,970,493 |
| 18/01 | 1,386 | 1,491 | 1,358 | 1,424 | +61 | +4.5 | 8,233,882 |
| 17/12 | 1,124 | 1,376 | 1,078 | 1,363 | +254 | +22.9 | 7,371,974 |
| 17/11 | 1,113 | 1,223 | 1,036 | 1,109 | +16 | +1.5 | 9,815,198 |
| 17/10 | 988 | 1,098 | 891 | 1,093 | +105 | +10.6 | 12,171,722 |
| 17/09 | 906 | 999 | 815 | 988 | +90 | +10.0 | 9,595,596 |
| 17/08 | 726 | 898 | 718 | 898 | +179 | +24.9 | 10,399,004 |
| 17/07 | 699 | 727 | 642 | 719 | +20 | +2.9 | 8,970,990 |
| 17/06 | 666 | 742 | 655 | 699 | +47 | +7.2 | 12,022,320 |
| 17/05 | 599 | 659 | 587 | 652 | +44 | +7.2 | 10,356,103 |
▶︎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
