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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 2,453 | 2,783 | 2,336 | 2,346 | -190 | -7.5 | 7,964,180 |
| 12/4 | 2,536 | 2,536 | 2,536 | 2,536 | +333 | +15.1 | 527,405 |
| 12/1 | 2,123 | 2,266 | 2,113 | 2,203 | +107 | +5.1 | 2,305,223 |
| 11/30 | 2,103 | 2,156 | 2,036 | 2,096 | -43 | -2.0 | 1,439,114 |
| 11/29 | 2,026 | 2,226 | 1,973 | 2,139 | +113 | +5.6 | 4,290,943 |
| 11/28 | 2,416 | 2,433 | 2,016 | 2,026 | -490 | -19.5 | 5,436,354 |
| 11/27 | 2,346 | 2,543 | 2,199 | 2,516 | +230 | +10.1 | 4,064,141 |
| 11/24 | 2,323 | 2,516 | 2,256 | 2,286 | +57 | +2.6 | 6,125,461 |
| 11/22 | 1,896 | 2,269 | 1,893 | 2,229 | +280 | +14.4 | 3,934,839 |
| 11/21 | 1,999 | 2,046 | 1,929 | 1,949 | -50 | -2.5 | 1,680,317 |
| 11/20 | 1,953 | 2,063 | 1,889 | 1,999 | +113 | +6.0 | 3,543,035 |
| 11/17 | 1,699 | 1,889 | 1,644 | 1,886 | +210 | +12.5 | 3,581,436 |
| 11/16 | 1,489 | 1,676 | 1,469 | 1,676 | +233 | +16.2 | 2,860,529 |
| 11/15 | 1,398 | 1,451 | 1,319 | 1,443 | +69 | +5.0 | 775,808 |
| 11/14 | 1,304 | 1,374 | 1,283 | 1,374 | +70 | +5.4 | 333,903 |
| 11/13 | 1,323 | 1,326 | 1,273 | 1,304 | +11 | +0.9 | 178,802 |
| 11/10 | 1,231 | 1,294 | 1,214 | 1,293 | +62 | +5.0 | 157,502 |
| 11/9 | 1,258 | 1,266 | 1,226 | 1,231 | -18 | -1.4 | 156,002 |
| 11/8 | 1,328 | 1,338 | 1,239 | 1,249 | -74 | -5.6 | 276,303 |
| 11/7 | 1,349 | 1,349 | 1,308 | 1,323 | -43 | -3.2 | 165,302 |
| 11/6 | 1,333 | 1,379 | 1,284 | 1,366 | +77 | +6.0 | 257,403 |
| 11/2 | 1,333 | 1,338 | 1,259 | 1,289 | -27 | -2.1 | 226,502 |
| 11/1 | 1,309 | 1,326 | 1,284 | 1,316 | +28 | +2.2 | 148,801 |
| 10/31 | 1,366 | 1,366 | 1,253 | 1,288 | -86 | -6.3 | 275,703 |
| 10/30 | 1,303 | 1,376 | 1,284 | 1,374 | +51 | +3.9 | 289,203 |
| 10/27 | 1,451 | 1,451 | 1,291 | 1,323 | -110 | -7.7 | 809,408 |
| 10/26 | 1,418 | 1,459 | 1,374 | 1,433 | -31 | -2.1 | 643,206 |
| 10/25 | 1,384 | 1,506 | 1,316 | 1,464 | +103 | +7.6 | 1,320,913 |
| 10/24 | 1,254 | 1,361 | 1,238 | 1,361 | +105 | +8.4 | 489,605 |
| 10/23 | 1,271 | 1,309 | 1,251 | 1,256 | +32 | +2.6 | 563,706 |
▶︎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
