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
1,231
円
(21:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,220 | 1,242 | 1,207 | 1,231 | +10 | +0.8 | 49,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,510 | 1,515 | 1,460 | 1,462 | -63 | -4.1 | 91,500 |
| 10/7 | 1,559 | 1,620 | 1,522 | 1,525 | -6 | -0.4 | 83,200 |
| 10/4 | 1,555 | 1,580 | 1,530 | 1,531 | -35 | -2.2 | 36,300 |
| 10/3 | 1,561 | 1,590 | 1,552 | 1,566 | +44 | +2.9 | 39,900 |
| 10/2 | 1,543 | 1,565 | 1,511 | 1,522 | -34 | -2.2 | 40,600 |
| 10/1 | 1,559 | 1,584 | 1,549 | 1,556 | +11 | +0.7 | 46,000 |
| 9/30 | 1,583 | 1,609 | 1,545 | 1,545 | -133 | -7.9 | 97,500 |
| 9/27 | 1,690 | 1,694 | 1,632 | 1,678 | +26 | +1.6 | 85,900 |
| 9/26 | 1,546 | 1,663 | 1,537 | 1,652 | +131 | +8.6 | 127,700 |
| 9/25 | 1,520 | 1,559 | 1,520 | 1,521 | -4 | -0.3 | 41,100 |
| 9/24 | 1,587 | 1,600 | 1,522 | 1,525 | -62 | -3.9 | 35,800 |
| 9/20 | 1,550 | 1,677 | 1,540 | 1,587 | +86 | +5.7 | 146,600 |
| 9/19 | 1,486 | 1,543 | 1,486 | 1,501 | +19 | +1.3 | 41,500 |
| 9/18 | 1,551 | 1,551 | 1,477 | 1,482 | -29 | -1.9 | 31,900 |
| 9/17 | 1,564 | 1,564 | 1,480 | 1,511 | -61 | -3.9 | 44,000 |
| 9/13 | 1,611 | 1,643 | 1,558 | 1,572 | -46 | -2.8 | 38,500 |
| 9/12 | 1,679 | 1,689 | 1,611 | 1,618 | +10 | +0.6 | 75,300 |
| 9/11 | 1,580 | 1,660 | 1,568 | 1,608 | +32 | +2.0 | 92,500 |
| 9/10 | 1,575 | 1,610 | 1,527 | 1,576 | +33 | +2.1 | 70,600 |
| 9/9 | 1,477 | 1,546 | 1,454 | 1,543 | -19 | -1.2 | 89,600 |
| 9/6 | 1,590 | 1,600 | 1,530 | 1,562 | -9 | -0.6 | 55,600 |
| 9/5 | 1,518 | 1,585 | 1,516 | 1,571 | +22 | +1.4 | 92,200 |
| 9/4 | 1,625 | 1,642 | 1,535 | 1,549 | -156 | -9.2 | 178,400 |
| 9/3 | 1,776 | 1,798 | 1,698 | 1,705 | -104 | -5.8 | 149,400 |
| 9/2 | 2,057 | 2,072 | 1,808 | 1,809 | -101 | -5.3 | 302,600 |
| 8/30 | 1,760 | 1,929 | 1,726 | 1,910 | +224 | +13.3 | 298,500 |
| 8/29 | 1,690 | 1,693 | 1,650 | 1,686 | -13 | -0.8 | 52,700 |
| 8/28 | 1,748 | 1,748 | 1,699 | 1,699 | -45 | -2.6 | 27,800 |
| 8/27 | 1,761 | 1,770 | 1,707 | 1,744 | -17 | -1.0 | 46,500 |
| 8/26 | 1,759 | 1,781 | 1,716 | 1,761 | -20 | -1.1 | 55,900 |
▶︎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
