！決算発表予定日 2025/02/07
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) | 962 (24/12/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,965 (24/04/09) | 962 (24/12/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,149 | 1,149 | 1,018 | 1,036 | -95 | -8.4 | 302,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,112 | 1,183 | 1,087 | 1,131 | +13 | +1.2 | 424,000 |
| 1/17 | 1,239 | 1,240 | 1,081 | 1,118 | -120 | -9.7 | 498,900 |
| 1/10 | 1,028 | 1,486 | 1,020 | 1,238 | +229 | +22.7 | 5,751,300 |
| 12/30 | 1,027 | 1,027 | 994 | 1,009 | -21 | -2.0 | 79,800 |
| 12/27 | 980 | 1,093 | 962 | 1,030 | +50 | +5.1 | 788,500 |
| 12/20 | 1,014 | 1,050 | 969 | 980 | -35 | -3.5 | 390,100 |
| 12/13 | 1,030 | 1,057 | 1,001 | 1,015 | -24 | -2.3 | 210,400 |
| 12/6 | 1,079 | 1,110 | 1,030 | 1,039 | -45 | -4.2 | 245,300 |
| 11/29 | 1,235 | 1,254 | 1,079 | 1,084 | -147 | -11.9 | 415,200 |
| 11/22 | 1,210 | 1,259 | 1,191 | 1,231 | +9 | +0.7 | 196,500 |
| 11/15 | 1,200 | 1,348 | 1,192 | 1,222 | -10 | -0.8 | 356,600 |
| 11/8 | 1,249 | 1,290 | 1,171 | 1,232 | +13 | +1.1 | 180,700 |
| 11/1 | 1,200 | 1,300 | 1,196 | 1,219 | -2 | -0.2 | 191,100 |
| 10/25 | 1,340 | 1,372 | 1,220 | 1,221 | -119 | -8.9 | 208,400 |
| 10/18 | 1,406 | 1,454 | 1,319 | 1,340 | -56 | -4.0 | 208,300 |
| 10/11 | 1,559 | 1,620 | 1,390 | 1,396 | -135 | -8.8 | 354,300 |
| 10/4 | 1,583 | 1,609 | 1,511 | 1,531 | -147 | -8.8 | 260,300 |
| 9/27 | 1,587 | 1,694 | 1,520 | 1,678 | +91 | +5.7 | 290,500 |
| 9/20 | 1,564 | 1,677 | 1,477 | 1,587 | +15 | +1.0 | 264,000 |
| 9/13 | 1,477 | 1,689 | 1,454 | 1,572 | +10 | +0.6 | 366,500 |
| 9/6 | 2,057 | 2,072 | 1,516 | 1,562 | -348 | -18.2 | 778,200 |
| 8/30 | 1,759 | 1,929 | 1,650 | 1,910 | +129 | +7.2 | 481,400 |
| 8/23 | 1,899 | 1,956 | 1,737 | 1,781 | -134 | -7.0 | 497,300 |
| 8/16 | 1,412 | 2,000 | 1,412 | 1,915 | +243 | +14.5 | 982,800 |
| 8/9 | 1,439 | 1,800 | 1,419 | 1,672 | -147 | -8.1 | 1,078,500 |
| 8/2 | 2,101 | 2,174 | 1,803 | 1,819 | -254 | -12.3 | 509,400 |
| 7/26 | 2,380 | 2,407 | 2,052 | 2,073 | -357 | -14.7 | 786,800 |
| 7/19 | 2,690 | 2,706 | 2,389 | 2,430 | -260 | -9.7 | 515,300 |
| 7/12 | 2,864 | 2,870 | 2,621 | 2,690 | -210 | -7.2 | 571,600 |
| 7/5 | 2,748 | 3,075 | 2,690 | 2,900 | +168 | +6.2 | 877,500 |
▶︎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
