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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,864 | 1,990 | 1,856 | 1,962 | +71 | +3.8 | 722,900 |
| 7/22 | 1,727 | 1,898 | 1,713 | 1,891 | +158 | +9.1 | 646,400 |
| 7/15 | 1,914 | 1,914 | 1,727 | 1,733 | -147 | -7.8 | 938,900 |
| 7/8 | 1,897 | 1,975 | 1,868 | 1,880 | -16 | -0.8 | 1,082,000 |
| 7/1 | 2,046 | 2,065 | 1,873 | 1,896 | -108 | -5.4 | 1,328,500 |
| 6/24 | 1,870 | 2,007 | 1,835 | 2,004 | +138 | +7.4 | 1,568,700 |
| 6/17 | 1,840 | 1,913 | 1,838 | 1,866 | -14 | -0.7 | 1,249,400 |
| 6/10 | 1,810 | 1,900 | 1,768 | 1,880 | +41 | +2.2 | 1,252,800 |
| 6/3 | 1,832 | 1,878 | 1,763 | 1,839 | +63 | +3.6 | 1,426,900 |
| 5/27 | 1,872 | 1,892 | 1,758 | 1,776 | -31 | -1.7 | 1,097,200 |
| 5/20 | 1,975 | 1,980 | 1,756 | 1,807 | -102 | -5.3 | 1,065,700 |
| 5/13 | 1,921 | 1,928 | 1,822 | 1,909 | -43 | -2.2 | 813,900 |
| 5/6 | 1,938 | 1,952 | 1,866 | 1,952 | -23 | -1.2 | 356,300 |
| 4/28 | 1,884 | 1,976 | 1,832 | 1,975 | +64 | +3.4 | 1,007,200 |
| 4/22 | 1,803 | 1,969 | 1,785 | 1,911 | +104 | +5.8 | 1,579,200 |
| 4/15 | 1,678 | 1,842 | 1,677 | 1,807 | +106 | +6.2 | 832,400 |
| 4/8 | 1,701 | 1,757 | 1,658 | 1,701 | +6 | +0.4 | 830,700 |
| 4/1 | 1,763 | 1,787 | 1,683 | 1,695 | -86 | -4.8 | 774,200 |
| 3/25 | 1,769 | 1,813 | 1,716 | 1,781 | +55 | +3.2 | 630,000 |
| 3/18 | 1,629 | 1,746 | 1,603 | 1,726 | +125 | +7.8 | 1,080,600 |
| 3/11 | 1,521 | 1,633 | 1,497 | 1,601 | +40 | +2.6 | 989,700 |
| 3/4 | 1,703 | 1,719 | 1,546 | 1,561 | -182 | -10.4 | 1,418,100 |
| 2/25 | 1,726 | 1,749 | 1,641 | 1,743 | -9 | -0.5 | 1,034,500 |
| 2/18 | 1,618 | 1,781 | 1,602 | 1,752 | +78 | +4.7 | 1,178,700 |
| 2/10 | 1,712 | 1,715 | 1,517 | 1,674 | -22 | -1.3 | 1,521,600 |
| 2/4 | 1,598 | 1,748 | 1,598 | 1,696 | +100 | +6.3 | 1,216,300 |
| 1/28 | 1,665 | 1,719 | 1,537 | 1,596 | -88 | -5.2 | 1,145,200 |
| 1/21 | 1,860 | 1,890 | 1,658 | 1,684 | -147 | -8.0 | 1,015,500 |
| 1/14 | 1,862 | 1,883 | 1,772 | 1,831 | -24 | -1.3 | 1,248,100 |
| 1/7 | 1,900 | 1,919 | 1,843 | 1,855 | -39 | -2.1 | 1,199,200 |
▶︎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
