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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 653 (23/05/09) | 433 (24/02/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 599 (24/04/01) | 433 (24/02/01) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 460 | 599 | 433 | 542 | +80 | +17.3 | 19,400,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 614 | 673 | 447 | 462 | -155 | -25.1 | 55,037,800 |
| 2022 | 855 | 910 | 585 | 617 | -231 | -27.2 | 97,318,800 |
| 2021 | 535 | 1,057 | 506 | 848 | +320 | +60.6 | 88,000,100 |
| 2020 | 860 | 880 | 417 | 528 | -354 | -40.1 | 53,138,400 |
| 2019 | 1,083 | 1,412 | 761 | 882 | -231 | -20.8 | 66,361,300 |
| 2018 | 1,897 | 2,136 | 1,025 | 1,113 | -749 | -40.2 | 81,604,700 |
| 2017 | 1,070 | 2,137 | 1,055 | 1,862 | +805 | +76.2 | 90,543,800 |
| 2016 | 1,075 | 1,195 | 677 | 1,057 | -30 | -2.8 | 79,154,500 |
| 2015 | 2,150 | 2,335 | 1,002 | 1,087 | -1,078 | -49.8 | 159,894,300 |
| 2014 | 1,145 | 2,370 | 905 | 2,165 | +1,020 | +89.1 | 216,565,400 |
| 2013 | 640 | 1,170 | 565 | 1,145 | +525 | +84.7 | 176,598,200 |
| 2012 | 870 | 950 | 415 | 620 | -245 | -28.3 | 93,315,200 |
| 2011 | 730 | 1,240 | 560 | 865 | +145 | +20.1 | 308,986,000 |
| 2010 | 480 | 1,095 | 425 | 720 | +245 | +51.6 | 447,287,200 |
| 2009 | 475 | 850 | 290 | 475 | +10 | +2.2 | 103,672,600 |
| 2008 | 3,185 | 3,185 | 405 | 465 | -2,970 | -86.5 | 92,598,600 |
| 2007 | 3,630 | 5,845 | 3,190 | 3,435 | -170 | -4.7 | 67,091,800 |
| 2006 | 2,910 | 3,960 | 2,500 | 3,605 | +745 | +26.1 | 57,022,000 |
| 2005 | 1,710 | 3,350 | 1,695 | 2,860 | +1,155 | +67.7 | 67,172,000 |
| 2004 | 1,860 | 2,105 | 1,345 | 1,705 | -105 | -5.8 | 65,497,400 |
| 2003 | 1,120 | 2,600 | 1,040 | 1,810 | +730 | +67.6 | 59,630,800 |
| 2002 | 785 | 1,840 | 635 | 1,080 | +320 | +42.1 | 66,212,000 |
| 2001 | 2,050 | 2,620 | 510 | 760 | -1,265 | -62.5 | 22,125,800 |
| 2000 | 820 | 2,530 | 725 | 2,025 | +1,185 | +141.1 | 29,584,400 |
| 1999 | 1,030 | 1,515 | 790 | 840 | -170 | -16.8 | 6,915,600 |
| 1998 | 1,015 | 1,775 | 910 | 1,010 | +45 | +4.7 | 7,734,200 |
| 1997 | 2,025 | 2,320 | 800 | 965 | -1,035 | -51.8 | 6,681,400 |
| 1996 | 2,260 | 3,140 | 1,895 | 2,000 | -245 | -10.9 | 16,235,400 |
| 1995 | 1,995 | 2,400 | 985 | 2,245 | +195 | +9.5 | 9,775,600 |
| 1994 | 1,685 | 2,670 | 1,685 | 2,050 | +315 | +18.2 | 5,739,400 |
▶︎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