6440東証P貸借
業種 機械
ＪＵＫＩ 株価時系列データ
PTS
340.8
円
(10:53)
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 | 341 | -31 | -8.3 | 908,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 400 | 515 | 395 | 475 | +80 | +20.3 | 4,158,000 |
| 09/11 | 470 | 495 | 375 | 395 | -90 | -18.6 | 2,794,400 |
| 09/10 | 520 | 535 | 455 | 485 | -40 | -7.6 | 4,096,800 |
| 09/09 | 635 | 700 | 505 | 525 | -100 | -16.0 | 7,760,400 |
| 09/08 | 585 | 705 | 585 | 625 | +45 | +7.8 | 8,620,000 |
| 09/07 | 645 | 675 | 490 | 580 | -65 | -10.1 | 5,584,200 |
| 09/06 | 655 | 790 | 600 | 645 | -15 | -2.3 | 13,625,800 |
| 09/05 | 590 | 850 | 580 | 660 | +70 | +11.9 | 17,999,800 |
| 09/04 | 405 | 710 | 395 | 590 | +200 | +51.3 | 17,507,600 |
| 09/03 | 295 | 475 | 295 | 390 | +90 | +30.0 | 9,557,800 |
| 09/02 | 415 | 420 | 290 | 300 | -125 | -29.4 | 5,274,200 |
| 09/01 | 475 | 600 | 405 | 425 | -40 | -8.6 | 6,693,600 |
| 08/12 | 555 | 555 | 405 | 465 | -90 | -16.2 | 4,796,800 |
| 08/11 | 760 | 815 | 480 | 555 | -190 | -25.5 | 3,360,600 |
| 08/10 | 895 | 895 | 530 | 745 | -130 | -14.9 | 6,990,000 |
| 08/09 | 1,015 | 1,090 | 825 | 875 | -140 | -13.8 | 6,795,800 |
| 08/08 | 1,350 | 1,365 | 975 | 1,015 | -345 | -25.4 | 8,414,800 |
| 08/07 | 1,520 | 1,575 | 1,300 | 1,360 | -160 | -10.5 | 5,137,400 |
| 08/06 | 1,855 | 1,945 | 1,515 | 1,520 | -295 | -16.3 | 6,679,200 |
| 08/05 | 1,975 | 2,220 | 1,690 | 1,815 | -135 | -6.9 | 9,419,000 |
| 08/04 | 1,825 | 2,060 | 1,630 | 1,950 | +105 | +5.7 | 7,998,000 |
| 08/03 | 2,290 | 2,290 | 1,590 | 1,845 | -520 | -22.0 | 10,664,600 |
| 08/02 | 2,610 | 2,860 | 1,975 | 2,365 | -195 | -7.6 | 12,505,200 |
| 08/01 | 3,185 | 3,185 | 2,360 | 2,560 | -875 | -25.5 | 9,837,200 |
| 07/12 | 4,570 | 4,575 | 3,190 | 3,435 | -1,185 | -25.7 | 8,392,200 |
| 07/11 | 5,000 | 5,040 | 4,140 | 4,620 | -240 | -4.9 | 6,227,800 |
| 07/10 | 5,650 | 5,710 | 4,825 | 4,860 | -610 | -11.2 | 4,197,000 |
| 07/09 | 5,230 | 5,845 | 4,800 | 5,470 | +210 | +4.0 | 4,340,400 |
| 07/08 | 5,210 | 5,555 | 4,355 | 5,260 | +60 | +1.2 | 10,223,800 |
| 07/07 | 4,025 | 5,340 | 4,000 | 5,200 | +1,180 | +29.4 | 8,955,000 |
▶︎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
