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 | 1,685 | 1,708 | 1,657 | 1,657 | -13 | -0.8 | 333,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,900 | 1,919 | 1,843 | 1,855 | -39 | -2.1 | 1,199,200 |
| 12/30 | 1,890 | 1,925 | 1,842 | 1,894 | -1 | -0.1 | 766,400 |
| 12/24 | 1,808 | 1,930 | 1,783 | 1,895 | +96 | +5.3 | 1,673,100 |
| 12/17 | 1,792 | 1,827 | 1,752 | 1,799 | +11 | +0.6 | 1,342,200 |
| 12/10 | 1,630 | 1,818 | 1,620 | 1,788 | +164 | +10.1 | 2,419,800 |
| 12/3 | 1,449 | 1,630 | 1,440 | 1,624 | +145 | +9.8 | 2,377,700 |
| 11/26 | 1,515 | 1,569 | 1,465 | 1,479 | -35 | -2.3 | 912,800 |
| 11/19 | 1,560 | 1,642 | 1,475 | 1,514 | -22 | -1.4 | 1,650,700 |
| 11/12 | 1,650 | 1,696 | 1,506 | 1,536 | -136 | -8.1 | 2,590,200 |
| 11/5 | 1,600 | 1,679 | 1,580 | 1,672 | +90 | +5.7 | 1,024,300 |
| 10/29 | 1,512 | 1,591 | 1,493 | 1,582 | +61 | +4.0 | 1,103,500 |
| 10/22 | 1,486 | 1,549 | 1,476 | 1,521 | +26 | +1.7 | 1,440,400 |
| 10/15 | 1,357 | 1,496 | 1,352 | 1,495 | +130 | +9.5 | 1,815,400 |
| 10/8 | 1,359 | 1,374 | 1,274 | 1,365 | +31 | +2.3 | 1,694,900 |
| 10/1 | 1,360 | 1,363 | 1,279 | 1,334 | -29 | -2.1 | 3,196,700 |
| 9/24 | 1,306 | 1,373 | 1,303 | 1,363 | +5 | +0.4 | 1,208,900 |
| 9/17 | 1,369 | 1,407 | 1,331 | 1,358 | -9 | -0.7 | 1,516,000 |
| 9/10 | 1,305 | 1,367 | 1,294 | 1,367 | +79 | +6.1 | 1,636,600 |
| 9/3 | 1,204 | 1,295 | 1,203 | 1,288 | +97 | +8.1 | 1,775,100 |
| 8/27 | 1,194 | 1,249 | 1,181 | 1,191 | +11 | +0.9 | 1,220,200 |
| 8/20 | 1,272 | 1,272 | 1,175 | 1,180 | -107 | -8.3 | 1,335,100 |
| 8/13 | 1,306 | 1,358 | 1,280 | 1,287 | -19 | -1.5 | 943,100 |
| 8/6 | 1,329 | 1,383 | 1,296 | 1,306 | 0 | 0.0 | 1,000,000 |
| 7/30 | 1,337 | 1,346 | 1,287 | 1,306 | +4 | +0.3 | 1,177,100 |
| 7/21 | 1,329 | 1,329 | 1,278 | 1,302 | -44 | -3.3 | 677,200 |
| 7/16 | 1,348 | 1,402 | 1,333 | 1,346 | +26 | +2.0 | 997,800 |
| 7/9 | 1,311 | 1,366 | 1,283 | 1,320 | +20 | +1.5 | 889,500 |
| 7/2 | 1,340 | 1,379 | 1,295 | 1,300 | -39 | -2.9 | 1,085,900 |
| 6/25 | 1,273 | 1,349 | 1,261 | 1,339 | +36 | +2.8 | 993,200 |
| 6/18 | 1,346 | 1,370 | 1,303 | 1,303 | -34 | -2.5 | 798,700 |
▶︎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
