6440東証P貸借
業種 機械
ＪＵＫＩ 株価時系列データ
PTS
330
円
(22:32)
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 |
|---|---|
| 599 (24/04/01) | 337 (25/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 599 (24/04/01) | 337 (25/01/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 372 | 372 | 337 | 340 | -32 | -8.6 | 1,076,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,690 | 1,715 | 1,370 | 1,430 | -260 | -15.4 | 3,501,800 |
| 02/05 | 1,615 | 1,840 | 1,485 | 1,690 | +145 | +9.4 | 12,122,000 |
| 02/04 | 1,085 | 1,650 | 1,025 | 1,545 | +490 | +46.5 | 14,507,200 |
| 02/03 | 860 | 1,220 | 825 | 1,055 | +215 | +25.6 | 6,691,600 |
| 02/02 | 720 | 885 | 635 | 840 | +120 | +16.7 | 2,721,400 |
| 02/01 | 785 | 790 | 650 | 720 | -40 | -5.3 | 1,405,000 |
| 01/12 | 910 | 910 | 510 | 760 | -140 | -15.6 | 3,159,600 |
| 01/11 | 1,350 | 1,350 | 885 | 900 | -425 | -32.1 | 4,973,400 |
| 01/10 | 1,375 | 1,525 | 1,310 | 1,325 | +35 | +2.7 | 784,600 |
| 01/09 | 1,675 | 1,675 | 1,240 | 1,290 | -410 | -24.1 | 571,600 |
| 01/08 | 1,775 | 1,920 | 1,650 | 1,700 | -25 | -1.5 | 911,000 |
| 01/07 | 2,125 | 2,140 | 1,660 | 1,725 | -360 | -17.3 | 854,200 |
| 01/06 | 2,355 | 2,365 | 1,990 | 2,085 | -270 | -11.5 | 952,000 |
| 01/05 | 2,425 | 2,575 | 2,305 | 2,355 | -95 | -3.9 | 1,488,600 |
| 01/04 | 1,960 | 2,620 | 1,925 | 2,450 | +560 | +29.6 | 5,189,000 |
| 01/03 | 1,865 | 1,950 | 1,585 | 1,890 | +70 | +3.9 | 1,034,600 |
| 01/02 | 1,950 | 2,025 | 1,650 | 1,820 | -120 | -6.2 | 1,163,200 |
| 01/01 | 2,050 | 2,065 | 1,850 | 1,940 | -85 | -4.2 | 1,044,000 |
| 00/12 | 2,105 | 2,515 | 1,950 | 2,025 | -100 | -4.7 | 3,107,200 |
| 00/11 | 1,910 | 2,260 | 1,910 | 2,125 | +210 | +11.0 | 1,140,000 |
| 00/10 | 2,180 | 2,310 | 1,845 | 1,915 | -290 | -13.2 | 1,006,800 |
| 00/09 | 2,150 | 2,475 | 2,000 | 2,205 | +80 | +3.8 | 3,595,400 |
| 00/08 | 1,925 | 2,200 | 1,865 | 2,125 | +225 | +11.8 | 1,374,400 |
| 00/07 | 2,210 | 2,530 | 1,765 | 1,900 | -265 | -12.2 | 4,706,800 |
| 00/06 | 1,300 | 2,195 | 1,255 | 2,165 | +885 | +69.1 | 9,350,800 |
| 00/05 | 1,060 | 1,490 | 1,050 | 1,280 | +235 | +22.5 | 2,195,000 |
| 00/04 | 915 | 1,215 | 900 | 1,045 | +85 | +8.9 | 1,556,800 |
| 00/03 | 795 | 1,005 | 750 | 960 | +205 | +27.2 | 771,400 |
| 00/02 | 925 | 925 | 725 | 755 | ー | ー | 431,800 |
▶︎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
