！決算発表予定日 2024/05/10
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20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) | 1,079 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,965 (24/04/09) | 2,349 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,635 | 3,680 | 3,555 | 3,555 | -125 | -3.4 | 207,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,690 | 3,845 | 3,680 | 3,680 | +130 | +3.7 | 410,100 |
| 5/2 | 3,650 | 3,705 | 3,550 | 3,550 | -175 | -4.7 | 317,100 |
| 5/1 | 3,765 | 3,850 | 3,690 | 3,725 | -95 | -2.5 | 327,900 |
| 4/30 | 3,915 | 3,970 | 3,730 | 3,820 | -50 | -1.3 | 719,300 |
| 4/26 | 3,650 | 3,890 | 3,460 | 3,870 | +370 | +10.6 | 1,045,600 |
| 4/25 | 3,440 | 3,750 | 3,370 | 3,500 | +50 | +1.5 | 823,500 |
| 4/24 | 3,360 | 3,580 | 3,345 | 3,450 | +230 | +7.1 | 692,000 |
| 4/23 | 3,610 | 3,640 | 3,200 | 3,220 | -250 | -7.2 | 604,600 |
| 4/22 | 3,730 | 3,820 | 3,375 | 3,470 | -400 | -10.3 | 733,100 |
| 4/19 | 3,820 | 3,895 | 3,500 | 3,870 | -135 | -3.4 | 859,100 |
| 4/18 | 3,970 | 4,020 | 3,710 | 4,005 | -55 | -1.4 | 633,300 |
| 4/17 | 4,130 | 4,380 | 4,000 | 4,060 | -50 | -1.2 | 660,400 |
| 4/16 | 4,060 | 4,205 | 4,015 | 4,110 | -50 | -1.2 | 438,400 |
| 4/15 | 4,140 | 4,345 | 4,110 | 4,160 | -115 | -2.7 | 580,200 |
| 4/12 | 4,720 | 4,725 | 4,165 | 4,275 | -350 | -7.6 | 1,053,500 |
| 4/11 | 4,300 | 4,685 | 4,225 | 4,625 | +160 | +3.6 | 1,310,600 |
| 4/10 | 4,530 | 4,700 | 4,370 | 4,465 | -190 | -4.1 | 1,175,100 |
| 4/9 | 4,720 | 4,965 | 4,365 | 4,655 | -10 | -0.2 | 3,820,600 |
| 4/8 | 4,310 | 4,665 | 4,270 | 4,665 | +700 | +17.7 | 1,695,400 |
| 4/5 | 3,600 | 3,965 | 3,550 | 3,965 | +235 | +6.3 | 1,609,700 |
| 4/4 | 3,740 | 3,900 | 3,640 | 3,730 | +320 | +9.4 | 2,095,700 |
| 4/3 | 3,355 | 3,640 | 3,220 | 3,410 | -145 | -4.1 | 1,006,000 |
| 4/2 | 3,400 | 3,600 | 3,320 | 3,555 | +275 | +8.4 | 1,737,100 |
| 4/1 | 3,300 | 3,410 | 3,045 | 3,280 | +150 | +4.8 | 1,298,700 |
| 3/29 | 2,728 | 3,130 | 2,661 | 3,130 | +502 | +19.1 | 1,234,100 |
| 3/28 | 2,469 | 2,815 | 2,465 | 2,628 | +169 | +6.9 | 696,600 |
| 3/27 | 2,456 | 2,519 | 2,453 | 2,459 | -24 | -1.0 | 149,101 |
| 3/26 | 2,453 | 2,533 | 2,449 | 2,483 | +27 | +1.1 | 147,901 |
| 3/25 | 2,499 | 2,546 | 2,456 | 2,456 | -47 | -1.9 | 284,403 |
| 3/22 | 2,749 | 2,766 | 2,496 | 2,503 | -236 | -8.6 | 638,106 |
▶︎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