6228東証S信用
業種 機械
ジェイ・イー・ティ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,965 (24/04/09) | 1,171 (24/11/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,965 (24/04/09) | 1,171 (24/11/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,235 | 1,253 | 1,207 | 1,221 | +4 | +0.3 | 40,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,213 | 1,248 | 1,202 | 1,217 | +4 | +0.3 | 42,200 |
| 11/19 | 1,203 | 1,231 | 1,201 | 1,213 | +10 | +0.8 | 29,100 |
| 11/18 | 1,210 | 1,259 | 1,191 | 1,203 | -19 | -1.6 | 35,400 |
| 11/15 | 1,202 | 1,247 | 1,201 | 1,222 | +15 | +1.2 | 36,100 |
| 11/14 | 1,238 | 1,291 | 1,207 | 1,207 | +15 | +1.3 | 92,800 |
| 11/13 | 1,228 | 1,267 | 1,192 | 1,192 | -66 | -5.3 | 48,400 |
| 11/12 | 1,299 | 1,348 | 1,256 | 1,258 | +10 | +0.8 | 121,800 |
| 11/11 | 1,200 | 1,260 | 1,200 | 1,248 | +16 | +1.3 | 57,500 |
| 11/8 | 1,239 | 1,254 | 1,205 | 1,232 | -22 | -1.8 | 36,500 |
| 11/7 | 1,268 | 1,290 | 1,219 | 1,254 | +13 | +1.1 | 41,600 |
| 11/6 | 1,203 | 1,268 | 1,202 | 1,241 | +44 | +3.7 | 62,700 |
| 11/5 | 1,249 | 1,249 | 1,171 | 1,197 | -22 | -1.8 | 39,900 |
| 11/1 | 1,220 | 1,244 | 1,209 | 1,219 | -54 | -4.2 | 56,200 |
| 10/31 | 1,296 | 1,296 | 1,263 | 1,273 | -24 | -1.9 | 23,400 |
| 10/30 | 1,247 | 1,300 | 1,246 | 1,297 | +52 | +4.2 | 36,000 |
| 10/29 | 1,241 | 1,252 | 1,227 | 1,245 | -8 | -0.6 | 32,800 |
| 10/28 | 1,200 | 1,265 | 1,196 | 1,253 | +32 | +2.6 | 42,700 |
| 10/25 | 1,250 | 1,263 | 1,220 | 1,221 | -45 | -3.6 | 60,500 |
| 10/24 | 1,266 | 1,285 | 1,258 | 1,266 | -28 | -2.2 | 34,200 |
| 10/23 | 1,296 | 1,319 | 1,274 | 1,294 | -2 | -0.2 | 40,500 |
| 10/22 | 1,340 | 1,340 | 1,293 | 1,296 | -54 | -4.0 | 38,200 |
| 10/21 | 1,340 | 1,372 | 1,340 | 1,350 | +10 | +0.8 | 35,000 |
| 10/18 | 1,340 | 1,356 | 1,319 | 1,340 | -9 | -0.7 | 49,800 |
| 10/17 | 1,368 | 1,372 | 1,335 | 1,349 | -19 | -1.4 | 43,000 |
| 10/16 | 1,415 | 1,415 | 1,360 | 1,368 | -76 | -5.3 | 74,400 |
| 10/15 | 1,406 | 1,454 | 1,401 | 1,444 | +48 | +3.4 | 41,100 |
| 10/11 | 1,395 | 1,423 | 1,390 | 1,396 | -23 | -1.6 | 56,200 |
| 10/10 | 1,439 | 1,456 | 1,413 | 1,419 | -20 | -1.4 | 51,900 |
| 10/9 | 1,461 | 1,478 | 1,425 | 1,439 | -23 | -1.6 | 71,500 |
| 10/8 | 1,510 | 1,515 | 1,460 | 1,462 | -63 | -4.1 | 91,500 |
▶︎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
