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) | 1,105 (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 | 1,111 | -2 | -0.2 | 111,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 3,333 | 3,626 | 3,326 | 3,609 | +76 | +2.2 | 1,185,012 |
| 1/19 | 3,609 | 3,613 | 3,459 | 3,533 | +14 | +0.4 | 654,007 |
| 1/18 | 3,386 | 3,523 | 3,333 | 3,519 | +76 | +2.2 | 534,605 |
| 1/17 | 3,466 | 3,539 | 3,359 | 3,443 | +10 | +0.3 | 713,107 |
| 1/16 | 3,683 | 3,766 | 3,416 | 3,433 | -86 | -2.4 | 862,509 |
| 1/15 | 3,609 | 3,659 | 3,459 | 3,519 | -40 | -1.1 | 893,109 |
| 1/12 | 3,329 | 3,566 | 3,283 | 3,559 | +280 | +8.5 | 1,411,814 |
| 1/11 | 3,206 | 3,309 | 3,139 | 3,279 | +83 | +2.6 | 749,707 |
| 1/10 | 3,369 | 3,369 | 3,173 | 3,196 | -87 | -2.7 | 667,807 |
| 1/9 | 3,189 | 3,343 | 3,169 | 3,283 | +167 | +5.4 | 975,010 |
| 1/5 | 3,266 | 3,289 | 3,036 | 3,116 | -153 | -4.7 | 1,546,515 |
| 1/4 | 3,309 | 3,499 | 3,239 | 3,269 | -264 | -7.5 | 1,398,014 |
| 12/29 | 3,483 | 3,859 | 3,386 | 3,533 | -43 | -1.2 | 4,109,141 |
| 12/28 | 3,273 | 3,773 | 3,263 | 3,576 | +273 | +8.3 | 4,158,042 |
| 12/27 | 3,239 | 3,383 | 3,203 | 3,303 | +227 | +7.4 | 3,397,534 |
| 12/26 | 3,249 | 3,323 | 2,943 | 3,076 | -107 | -3.4 | 2,580,626 |
| 12/25 | 3,059 | 3,266 | 3,019 | 3,183 | +174 | +5.8 | 3,993,340 |
| 12/22 | 2,799 | 3,119 | 2,793 | 3,009 | +283 | +10.4 | 5,781,058 |
| 12/21 | 2,489 | 2,769 | 2,406 | 2,726 | +233 | +9.4 | 3,087,031 |
| 12/20 | 2,426 | 2,506 | 2,349 | 2,493 | +110 | +4.6 | 1,166,412 |
| 12/19 | 2,206 | 2,383 | 2,199 | 2,383 | +224 | +10.4 | 745,207 |
| 12/18 | 2,226 | 2,239 | 2,126 | 2,159 | -77 | -3.4 | 507,305 |
| 12/15 | 2,326 | 2,373 | 2,209 | 2,236 | -57 | -2.5 | 661,207 |
| 12/14 | 2,403 | 2,416 | 2,289 | 2,293 | -66 | -2.8 | 786,608 |
| 12/13 | 2,303 | 2,409 | 2,253 | 2,359 | +43 | +1.9 | 1,099,211 |
| 12/12 | 2,213 | 2,323 | 2,176 | 2,316 | +170 | +7.9 | 1,104,011 |
| 12/11 | 2,166 | 2,283 | 2,119 | 2,146 | +13 | +0.6 | 910,509 |
| 12/8 | 2,093 | 2,206 | 2,073 | 2,133 | +7 | +0.3 | 952,510 |
| 12/7 | 2,239 | 2,259 | 2,073 | 2,126 | -153 | -6.7 | 1,291,513 |
| 12/6 | 2,296 | 2,416 | 2,236 | 2,279 | -67 | -2.9 | 2,534,725 |
▶︎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
