6440東証P貸借
業種 機械
ＪＵＫＩ 株価時系列データ
PTS
341.5
円
(14:59)
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) | 344 (25/01/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 599 (24/04/01) | 344 (25/01/08) |
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 | 342 | -30 | -8.1 | 798,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,950 | 2,370 | 1,900 | 2,165 | +220 | +11.3 | 29,603,200 |
| 14/11 | 1,850 | 1,965 | 1,670 | 1,945 | +240 | +14.1 | 21,666,800 |
| 14/10 | 1,925 | 1,990 | 1,585 | 1,705 | -230 | -11.9 | 33,690,200 |
| 14/09 | 1,585 | 1,995 | 1,480 | 1,935 | +355 | +22.5 | 32,373,400 |
| 14/08 | 1,180 | 1,585 | 1,155 | 1,580 | +380 | +31.7 | 32,958,800 |
| 14/07 | 1,145 | 1,200 | 1,065 | 1,200 | +55 | +4.8 | 9,655,000 |
| 14/06 | 1,110 | 1,245 | 1,025 | 1,145 | +40 | +3.6 | 9,903,200 |
| 14/05 | 1,050 | 1,165 | 1,025 | 1,105 | +55 | +5.2 | 6,023,800 |
| 14/04 | 1,035 | 1,105 | 990 | 1,050 | +10 | +1.0 | 4,014,000 |
| 14/03 | 1,055 | 1,120 | 985 | 1,040 | -40 | -3.7 | 5,755,200 |
| 14/02 | 990 | 1,165 | 905 | 1,080 | +65 | +6.4 | 17,725,000 |
| 14/01 | 1,145 | 1,270 | 1,005 | 1,015 | -130 | -11.4 | 13,196,800 |
| 13/12 | 995 | 1,170 | 995 | 1,145 | +150 | +15.1 | 21,738,600 |
| 13/11 | 920 | 1,020 | 885 | 995 | +70 | +7.6 | 8,434,200 |
| 13/10 | 935 | 975 | 870 | 925 | -10 | -1.1 | 6,864,400 |
| 13/09 | 750 | 960 | 735 | 935 | +190 | +25.5 | 6,666,000 |
| 13/08 | 730 | 810 | 720 | 745 | +5 | +0.7 | 5,610,000 |
| 13/07 | 725 | 820 | 700 | 740 | +15 | +2.1 | 8,012,600 |
| 13/06 | 860 | 860 | 645 | 725 | -155 | -17.6 | 11,735,000 |
| 13/05 | 825 | 1,015 | 820 | 880 | +55 | +6.7 | 28,307,200 |
| 13/04 | 730 | 855 | 650 | 825 | +105 | +14.6 | 18,303,000 |
| 13/03 | 725 | 835 | 695 | 720 | 0 | 0.0 | 16,166,000 |
| 13/02 | 825 | 905 | 635 | 720 | -100 | -12.2 | 17,883,000 |
| 13/01 | 640 | 875 | 565 | 820 | +200 | +32.3 | 26,878,200 |
| 12/12 | 465 | 630 | 465 | 620 | +155 | +33.3 | 10,706,400 |
| 12/11 | 490 | 520 | 415 | 465 | -25 | -5.1 | 5,587,400 |
| 12/10 | 495 | 535 | 450 | 490 | -5 | -1.0 | 6,136,800 |
| 12/09 | 565 | 590 | 495 | 495 | -70 | -12.4 | 4,347,400 |
| 12/08 | 575 | 645 | 540 | 565 | -20 | -3.4 | 7,108,600 |
| 12/07 | 670 | 725 | 535 | 585 | -80 | -12.0 | 8,605,800 |
▶︎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
