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
1,111.6
円
(15:08)
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) | 1,105 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,965 (24/04/09) | 1,105 (24/11/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,105 | 1,142 | 1,079 | 1,115 | +2 | +0.2 | 106,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 3,066 | 3,249 | 3,016 | 3,183 | +47 | +1.5 | 599,106 |
| 3/5 | 3,353 | 3,389 | 3,066 | 3,136 | -283 | -8.3 | 1,058,111 |
| 3/4 | 3,399 | 3,606 | 3,303 | 3,419 | +106 | +3.2 | 1,389,614 |
| 3/1 | 3,366 | 3,413 | 3,266 | 3,313 | +10 | +0.3 | 611,406 |
| 2/29 | 3,226 | 3,479 | 3,126 | 3,303 | 0 | 0.0 | 1,347,313 |
| 2/28 | 2,899 | 3,319 | 2,876 | 3,303 | +340 | +11.5 | 1,415,714 |
| 2/27 | 3,123 | 3,163 | 2,949 | 2,963 | -120 | -3.9 | 672,007 |
| 2/26 | 3,243 | 3,249 | 3,066 | 3,083 | -110 | -3.5 | 731,107 |
| 2/22 | 3,366 | 3,383 | 3,193 | 3,193 | +110 | +3.6 | 1,114,211 |
| 2/21 | 3,236 | 3,266 | 3,029 | 3,083 | -253 | -7.6 | 813,008 |
| 2/20 | 3,149 | 3,396 | 3,053 | 3,336 | +140 | +4.4 | 1,178,712 |
| 2/19 | 3,499 | 3,553 | 3,186 | 3,196 | -237 | -6.9 | 1,128,911 |
| 2/16 | 3,786 | 3,813 | 3,433 | 3,433 | -353 | -9.3 | 1,033,810 |
| 2/15 | 3,916 | 3,916 | 3,699 | 3,786 | -20 | -0.5 | 560,406 |
| 2/14 | 3,736 | 3,819 | 3,343 | 3,806 | +3 | +0.1 | 1,378,514 |
| 2/13 | 3,893 | 4,099 | 3,776 | 3,803 | -56 | -1.5 | 998,710 |
| 2/9 | 4,036 | 4,149 | 3,859 | 3,859 | -320 | -7.7 | 914,709 |
| 2/8 | 4,173 | 4,229 | 4,133 | 4,179 | +33 | +0.8 | 561,006 |
| 2/7 | 4,066 | 4,243 | 4,059 | 4,146 | +27 | +0.7 | 626,106 |
| 2/6 | 3,889 | 4,313 | 3,859 | 4,119 | +240 | +6.2 | 1,387,814 |
| 2/5 | 3,899 | 3,943 | 3,773 | 3,879 | +13 | +0.3 | 419,704 |
| 2/2 | 4,046 | 4,046 | 3,783 | 3,866 | -150 | -3.7 | 857,109 |
| 2/1 | 3,849 | 4,066 | 3,799 | 4,016 | +157 | +4.1 | 1,142,111 |
| 1/31 | 3,619 | 3,859 | 3,589 | 3,859 | +240 | +6.6 | 684,907 |
| 1/30 | 3,659 | 3,659 | 3,519 | 3,619 | +36 | +1.0 | 519,305 |
| 1/29 | 3,759 | 3,806 | 3,573 | 3,583 | -160 | -4.3 | 728,407 |
| 1/26 | 3,933 | 4,069 | 3,703 | 3,743 | -256 | -6.4 | 1,472,715 |
| 1/25 | 3,656 | 4,033 | 3,643 | 3,999 | +393 | +10.9 | 1,764,918 |
| 1/24 | 3,473 | 3,629 | 3,399 | 3,606 | +167 | +4.9 | 690,907 |
| 1/23 | 3,649 | 3,709 | 3,419 | 3,439 | -170 | -4.7 | 902,709 |
▶︎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
