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) | 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) |
|---|---|---|---|---|---|---|---|
| 07/06 | 3,755 | 4,040 | 3,690 | 4,020 | +365 | +10.0 | 3,886,800 |
| 07/05 | 3,895 | 4,100 | 3,560 | 3,655 | -240 | -6.2 | 4,429,600 |
| 07/04 | 3,860 | 4,040 | 3,710 | 3,895 | +5 | +0.1 | 3,464,800 |
| 07/03 | 3,920 | 4,020 | 3,555 | 3,890 | +20 | +0.5 | 5,116,400 |
| 07/02 | 3,655 | 4,105 | 3,640 | 3,870 | +255 | +7.1 | 4,590,400 |
| 07/01 | 3,630 | 3,790 | 3,400 | 3,615 | +10 | +0.3 | 3,267,600 |
| 06/12 | 3,520 | 3,715 | 3,450 | 3,605 | +50 | +1.4 | 3,537,200 |
| 06/11 | 3,255 | 3,560 | 2,880 | 3,555 | +295 | +9.1 | 5,080,000 |
| 06/10 | 3,340 | 3,470 | 3,145 | 3,260 | -85 | -2.5 | 2,663,000 |
| 06/09 | 3,195 | 3,445 | 3,060 | 3,345 | +140 | +4.4 | 3,190,800 |
| 06/08 | 3,215 | 3,320 | 2,910 | 3,205 | -5 | -0.2 | 4,092,000 |
| 06/07 | 3,050 | 3,240 | 2,645 | 3,210 | +185 | +6.1 | 5,193,000 |
| 06/06 | 2,635 | 3,075 | 2,585 | 3,025 | +440 | +17.0 | 9,560,200 |
| 06/05 | 3,750 | 3,960 | 2,500 | 2,585 | -1,115 | -30.1 | 7,628,400 |
| 06/04 | 3,640 | 3,800 | 3,505 | 3,700 | +60 | +1.7 | 2,952,400 |
| 06/03 | 3,240 | 3,680 | 3,105 | 3,640 | +355 | +10.8 | 3,611,800 |
| 06/02 | 3,475 | 3,615 | 2,935 | 3,285 | -195 | -5.6 | 4,546,200 |
| 06/01 | 2,910 | 3,485 | 2,765 | 3,480 | +620 | +21.7 | 4,967,000 |
| 05/12 | 3,145 | 3,325 | 2,825 | 2,860 | -355 | -11.0 | 5,711,800 |
| 05/11 | 3,035 | 3,350 | 2,940 | 3,215 | +165 | +5.4 | 4,567,400 |
| 05/10 | 3,150 | 3,180 | 2,825 | 3,050 | -100 | -3.2 | 3,025,200 |
| 05/09 | 2,720 | 3,295 | 2,570 | 3,150 | +460 | +17.1 | 4,349,000 |
| 05/08 | 2,285 | 2,690 | 2,180 | 2,690 | +405 | +17.7 | 6,709,600 |
| 05/07 | 2,180 | 2,335 | 2,175 | 2,285 | +90 | +4.1 | 3,409,400 |
| 05/06 | 2,150 | 2,310 | 2,135 | 2,195 | +45 | +2.1 | 4,361,000 |
| 05/05 | 2,195 | 2,350 | 2,010 | 2,150 | -5 | -0.2 | 7,079,400 |
| 05/04 | 1,890 | 2,320 | 1,875 | 2,155 | +240 | +12.5 | 12,252,200 |
| 05/03 | 1,990 | 2,120 | 1,855 | 1,915 | -25 | -1.3 | 6,832,000 |
| 05/02 | 1,875 | 2,000 | 1,800 | 1,940 | +80 | +4.3 | 3,638,200 |
| 05/01 | 1,710 | 1,905 | 1,695 | 1,860 | +155 | +9.1 | 5,236,800 |
▶︎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
