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) |
|---|---|---|---|---|---|---|---|
| 04/12 | 1,785 | 1,785 | 1,625 | 1,705 | -95 | -5.3 | 4,769,400 |
| 04/11 | 1,770 | 1,825 | 1,705 | 1,800 | +35 | +2.0 | 4,058,200 |
| 04/10 | 1,690 | 1,870 | 1,665 | 1,765 | +80 | +4.8 | 4,072,600 |
| 04/09 | 1,720 | 1,935 | 1,630 | 1,685 | -40 | -2.3 | 7,552,600 |
| 04/08 | 1,700 | 1,760 | 1,525 | 1,725 | +60 | +3.6 | 4,923,400 |
| 04/07 | 1,935 | 1,940 | 1,600 | 1,665 | -255 | -13.3 | 3,115,200 |
| 04/06 | 1,930 | 2,105 | 1,900 | 1,920 | 0 | 0.0 | 12,412,600 |
| 04/05 | 1,670 | 1,995 | 1,345 | 1,920 | +265 | +16.0 | 8,489,400 |
| 04/04 | 1,770 | 1,935 | 1,650 | 1,655 | -120 | -6.8 | 3,666,600 |
| 04/03 | 1,655 | 1,860 | 1,575 | 1,775 | +145 | +8.9 | 6,091,000 |
| 04/02 | 1,765 | 1,790 | 1,575 | 1,630 | -125 | -7.1 | 3,519,200 |
| 04/01 | 1,860 | 1,985 | 1,705 | 1,755 | -55 | -3.0 | 2,827,200 |
| 03/12 | 1,700 | 1,900 | 1,575 | 1,810 | +10 | +0.6 | 1,928,400 |
| 03/11 | 1,915 | 1,940 | 1,505 | 1,800 | -65 | -3.5 | 2,218,000 |
| 03/10 | 1,975 | 2,160 | 1,805 | 1,865 | -115 | -5.8 | 5,704,000 |
| 03/09 | 2,325 | 2,385 | 1,855 | 1,980 | -325 | -14.1 | 3,902,800 |
| 03/08 | 2,415 | 2,600 | 2,100 | 2,305 | -60 | -2.5 | 6,147,600 |
| 03/07 | 1,835 | 2,535 | 1,705 | 2,365 | +530 | +28.9 | 9,967,800 |
| 03/06 | 1,265 | 1,850 | 1,220 | 1,835 | +570 | +45.1 | 9,654,000 |
| 03/05 | 1,215 | 1,345 | 1,200 | 1,265 | +75 | +6.3 | 1,641,800 |
| 03/04 | 1,345 | 1,490 | 1,125 | 1,190 | -180 | -13.1 | 2,685,200 |
| 03/03 | 1,425 | 1,540 | 1,275 | 1,370 | -55 | -3.9 | 5,639,000 |
| 03/02 | 1,140 | 1,485 | 1,135 | 1,425 | +275 | +23.9 | 7,502,800 |
| 03/01 | 1,120 | 1,255 | 1,040 | 1,150 | +70 | +6.5 | 2,639,400 |
| 02/12 | 1,225 | 1,295 | 975 | 1,080 | -120 | -10.0 | 1,757,000 |
| 02/11 | 1,130 | 1,485 | 1,040 | 1,200 | +80 | +7.1 | 7,196,400 |
| 02/10 | 1,355 | 1,400 | 1,040 | 1,120 | -260 | -18.8 | 2,131,600 |
| 02/09 | 1,540 | 1,595 | 1,320 | 1,380 | -145 | -9.5 | 2,880,400 |
| 02/08 | 1,590 | 1,615 | 1,375 | 1,525 | -70 | -4.4 | 3,357,000 |
| 02/07 | 1,410 | 1,785 | 1,400 | 1,595 | +165 | +11.5 | 7,940,600 |
▶︎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
