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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,598 | 1,708 | 1,579 | 1,657 | +22 | +1.4 | 1,719,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,777 | 1,870 | 1,592 | 1,635 | -172 | -9.5 | 1,901,300 |
| 11/8 | 1,737 | 1,844 | 1,720 | 1,807 | +54 | +3.1 | 1,194,700 |
| 11/1 | 1,760 | 1,886 | 1,750 | 1,753 | -2 | -0.1 | 1,095,600 |
| 10/25 | 1,847 | 1,876 | 1,747 | 1,755 | -105 | -5.7 | 725,200 |
| 10/18 | 1,950 | 1,974 | 1,833 | 1,860 | -41 | -2.2 | 839,400 |
| 10/11 | 1,936 | 1,953 | 1,871 | 1,901 | -7 | -0.4 | 996,900 |
| 10/4 | 1,864 | 1,944 | 1,851 | 1,908 | -34 | -1.8 | 1,028,200 |
| 9/27 | 1,875 | 1,991 | 1,818 | 1,942 | +88 | +4.8 | 1,478,300 |
| 9/20 | 1,770 | 1,874 | 1,722 | 1,854 | +109 | +6.3 | 1,180,100 |
| 9/13 | 1,632 | 1,769 | 1,600 | 1,745 | +40 | +2.4 | 1,420,400 |
| 9/6 | 1,865 | 1,897 | 1,661 | 1,705 | -69 | -3.9 | 2,094,300 |
| 8/30 | 1,770 | 1,783 | 1,703 | 1,774 | +5 | +0.3 | 1,083,800 |
| 8/23 | 1,762 | 1,824 | 1,743 | 1,769 | -44 | -2.4 | 1,003,300 |
| 8/16 | 1,699 | 1,842 | 1,612 | 1,813 | +114 | +6.7 | 2,627,000 |
| 8/9 | 1,640 | 1,763 | 1,467 | 1,699 | -75 | -4.2 | 2,140,000 |
| 8/2 | 1,966 | 2,038 | 1,767 | 1,774 | -155 | -8.0 | 1,582,500 |
| 7/26 | 2,119 | 2,123 | 1,922 | 1,929 | -216 | -10.1 | 1,414,500 |
| 7/19 | 2,213 | 2,249 | 2,132 | 2,145 | -77 | -3.5 | 953,100 |
| 7/12 | 2,146 | 2,277 | 2,126 | 2,222 | +60 | +2.8 | 1,374,800 |
| 7/5 | 2,244 | 2,260 | 2,132 | 2,162 | -52 | -2.4 | 1,196,100 |
| 6/28 | 2,108 | 2,272 | 2,061 | 2,214 | +99 | +4.7 | 1,947,200 |
| 6/21 | 1,915 | 2,161 | 1,902 | 2,115 | +206 | +10.8 | 2,181,700 |
| 6/14 | 1,852 | 1,954 | 1,852 | 1,909 | +49 | +2.6 | 1,373,200 |
| 6/7 | 1,936 | 1,979 | 1,847 | 1,860 | -84 | -4.3 | 1,149,400 |
| 5/31 | 1,997 | 2,063 | 1,856 | 1,944 | -30 | -1.5 | 1,802,100 |
| 5/24 | 2,216 | 2,257 | 1,974 | 1,974 | -232 | -10.5 | 1,592,800 |
| 5/17 | 2,356 | 2,404 | 2,117 | 2,206 | -148 | -6.3 | 2,850,900 |
| 5/10 | 2,278 | 2,358 | 2,252 | 2,354 | +105 | +4.7 | 846,900 |
| 5/2 | 2,237 | 2,284 | 2,187 | 2,249 | +51 | +2.3 | 959,800 |
| 4/26 | 2,199 | 2,290 | 2,142 | 2,198 | -19 | -0.9 | 2,083,200 |
▶︎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
