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 | 344 | 344 | -28 | -7.5 | 863,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 1,446 | 1,663 | 1,370 | 1,626 | +176 | +12.1 | 9,724,300 |
| 17/05 | 1,297 | 1,638 | 1,291 | 1,450 | +170 | +13.3 | 13,203,700 |
| 17/04 | 1,305 | 1,325 | 1,121 | 1,280 | -31 | -2.4 | 6,485,100 |
| 17/03 | 1,345 | 1,494 | 1,261 | 1,311 | -31 | -2.3 | 7,953,200 |
| 17/02 | 1,187 | 1,352 | 1,171 | 1,342 | +125 | +10.3 | 6,171,600 |
| 17/01 | 1,070 | 1,258 | 1,055 | 1,217 | +160 | +15.1 | 5,335,300 |
| 16/12 | 988 | 1,195 | 970 | 1,057 | +84 | +8.6 | 7,400,800 |
| 16/11 | 780 | 994 | 753 | 973 | +187 | +23.8 | 8,006,200 |
| 16/10 | 741 | 794 | 727 | 786 | +53 | +7.2 | 3,476,100 |
| 16/09 | 734 | 759 | 690 | 733 | +1 | +0.1 | 4,599,300 |
| 16/08 | 888 | 913 | 693 | 732 | -161 | -18.0 | 7,122,500 |
| 16/07 | 919 | 954 | 775 | 893 | -16 | -1.8 | 5,883,000 |
| 16/06 | 1,160 | 1,160 | 874 | 909 | -254 | -21.8 | 4,306,800 |
| 16/05 | 936 | 1,177 | 881 | 1,163 | +180 | +18.3 | 8,278,300 |
| 16/04 | 1,016 | 1,034 | 839 | 983 | -39 | -3.8 | 6,031,700 |
| 16/03 | 888 | 1,034 | 853 | 1,022 | +143 | +16.3 | 9,619,200 |
| 16/02 | 965 | 980 | 677 | 879 | -76 | -8.0 | 7,968,100 |
| 16/01 | 1,075 | 1,109 | 831 | 955 | -132 | -12.1 | 6,462,500 |
| 15/12 | 1,175 | 1,192 | 1,002 | 1,087 | -91 | -7.7 | 7,202,100 |
| 15/11 | 1,511 | 1,595 | 1,121 | 1,178 | -333 | -22.0 | 14,774,600 |
| 15/10 | 1,286 | 1,555 | 1,270 | 1,511 | +238 | +18.7 | 9,140,500 |
| 15/09 | 1,469 | 1,479 | 1,241 | 1,273 | -201 | -13.6 | 6,617,400 |
| 15/08 | 1,425 | 1,776 | 1,297 | 1,474 | +45 | +3.2 | 12,935,300 |
| 15/07 | 1,639 | 1,678 | 1,364 | 1,429 | -218 | -13.2 | 9,165,800 |
| 15/06 | 1,905 | 1,935 | 1,625 | 1,647 | -258 | -13.5 | 11,582,000 |
| 15/05 | 1,760 | 1,910 | 1,730 | 1,905 | +130 | +7.3 | 11,400,800 |
| 15/04 | 1,950 | 1,970 | 1,750 | 1,775 | -190 | -9.7 | 20,839,600 |
| 15/03 | 2,220 | 2,335 | 1,955 | 1,965 | -225 | -10.3 | 15,943,000 |
| 15/02 | 1,965 | 2,205 | 1,850 | 2,190 | +240 | +12.3 | 20,690,200 |
| 15/01 | 2,150 | 2,195 | 1,935 | 1,950 | -215 | -9.9 | 19,603,000 |
▶︎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
