6440東証P貸借
業種 機械
ＪＵＫＩ 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 |
|---|---|
| 599 (24/04/01) | 348 (24/12/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 599 (24/04/01) | 348 (24/12/18) |
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 | 351 | 352 | -20 | -5.4 | 498,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 911 | 935 | 863 | 882 | -27 | -3.0 | 3,814,500 |
| 19/11 | 967 | 1,007 | 885 | 909 | -78 | -7.9 | 5,936,500 |
| 19/10 | 903 | 994 | 870 | 987 | +84 | +9.3 | 4,314,800 |
| 19/09 | 813 | 950 | 790 | 903 | +81 | +9.9 | 4,209,500 |
| 19/08 | 979 | 979 | 761 | 822 | -170 | -17.1 | 6,930,300 |
| 19/07 | 1,027 | 1,036 | 947 | 992 | -1 | -0.1 | 3,756,900 |
| 19/06 | 904 | 1,005 | 861 | 993 | +74 | +8.1 | 5,115,600 |
| 19/05 | 1,247 | 1,247 | 883 | 919 | -355 | -27.9 | 9,036,600 |
| 19/04 | 1,109 | 1,319 | 1,103 | 1,274 | +174 | +15.8 | 4,934,700 |
| 19/03 | 1,250 | 1,291 | 1,074 | 1,100 | -146 | -11.7 | 5,731,800 |
| 19/02 | 1,182 | 1,412 | 1,085 | 1,246 | +60 | +5.1 | 7,488,000 |
| 19/01 | 1,083 | 1,258 | 1,025 | 1,186 | +73 | +6.6 | 5,092,100 |
| 18/12 | 1,545 | 1,561 | 1,025 | 1,113 | -402 | -26.5 | 5,285,400 |
| 18/11 | 1,283 | 1,626 | 1,280 | 1,515 | +248 | +19.6 | 8,411,600 |
| 18/10 | 1,417 | 1,460 | 1,184 | 1,267 | -142 | -10.1 | 5,863,900 |
| 18/09 | 1,306 | 1,422 | 1,232 | 1,409 | +103 | +7.9 | 5,249,300 |
| 18/08 | 1,177 | 1,362 | 1,155 | 1,306 | +148 | +12.8 | 8,502,200 |
| 18/07 | 1,110 | 1,175 | 1,026 | 1,158 | +42 | +3.8 | 4,483,400 |
| 18/06 | 1,199 | 1,256 | 1,052 | 1,116 | -93 | -7.7 | 5,565,100 |
| 18/05 | 1,605 | 1,620 | 1,178 | 1,209 | -383 | -24.1 | 12,916,600 |
| 18/04 | 1,500 | 1,611 | 1,399 | 1,592 | +97 | +6.5 | 5,582,900 |
| 18/03 | 1,688 | 1,688 | 1,335 | 1,495 | -214 | -12.5 | 6,353,800 |
| 18/02 | 2,080 | 2,093 | 1,460 | 1,709 | -365 | -17.6 | 7,444,900 |
| 18/01 | 1,897 | 2,136 | 1,866 | 2,074 | +212 | +11.4 | 5,945,600 |
| 17/12 | 1,960 | 1,992 | 1,787 | 1,862 | -91 | -4.7 | 4,483,600 |
| 17/11 | 1,766 | 2,137 | 1,740 | 1,953 | +195 | +11.1 | 10,206,700 |
| 17/10 | 1,620 | 1,765 | 1,593 | 1,758 | +150 | +9.3 | 5,024,400 |
| 17/09 | 1,578 | 1,612 | 1,432 | 1,608 | +41 | +2.6 | 5,786,300 |
| 17/08 | 1,667 | 1,672 | 1,467 | 1,567 | -105 | -6.3 | 9,150,700 |
| 17/07 | 1,631 | 1,773 | 1,624 | 1,672 | +46 | +2.8 | 7,018,900 |
▶︎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
