！決算発表予定日 2025/01/31
6473東証P貸借
業種 機械
ジェイテクト 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 |
|---|---|
| 1,473.0 (24/03/07) | 844.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,473.0 (24/03/07) | 844.3 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,144.5 | 1,152.0 | 1,141.5 | 1,150.5 | +1.0 | +0.1 | 977,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,135.0 | 1,154.5 | 1,134.5 | 1,149.5 | +16.5 | +1.5 | 944,200 |
| 1/28 | 1,156.5 | 1,159.0 | 1,133.0 | 1,133.0 | -28.0 | -2.4 | 844,800 |
| 1/27 | 1,152.0 | 1,164.0 | 1,152.0 | 1,161.0 | +21.5 | +1.9 | 820,400 |
| 1/24 | 1,150.0 | 1,168.0 | 1,137.5 | 1,139.5 | -5.5 | -0.5 | 1,070,400 |
| 1/23 | 1,132.5 | 1,155.5 | 1,128.5 | 1,145.0 | -3.5 | -0.3 | 1,053,800 |
| 1/22 | 1,129.5 | 1,160.0 | 1,127.0 | 1,148.5 | +19.0 | +1.7 | 1,052,400 |
| 1/21 | 1,130.0 | 1,135.0 | 1,117.0 | 1,129.5 | +6.5 | +0.6 | 495,000 |
| 1/20 | 1,105.0 | 1,130.5 | 1,105.0 | 1,123.0 | +21.5 | +2.0 | 685,800 |
| 1/17 | 1,089.0 | 1,107.5 | 1,088.0 | 1,101.5 | 0 | 0.0 | 776,400 |
| 1/16 | 1,104.0 | 1,111.5 | 1,100.5 | 1,101.5 | -14.0 | -1.3 | 543,000 |
| 1/15 | 1,116.0 | 1,123.0 | 1,109.0 | 1,115.5 | -0.5 | +0.0 | 683,800 |
| 1/14 | 1,117.5 | 1,127.5 | 1,102.0 | 1,116.0 | -12.5 | -1.1 | 961,200 |
| 1/10 | 1,133.0 | 1,143.5 | 1,128.5 | 1,128.5 | -4.0 | -0.4 | 1,191,000 |
| 1/9 | 1,160.0 | 1,164.0 | 1,128.0 | 1,132.5 | -36.0 | -3.1 | 1,092,200 |
| 1/8 | 1,177.0 | 1,182.0 | 1,167.5 | 1,168.5 | -1.0 | -0.1 | 791,200 |
| 1/7 | 1,174.0 | 1,179.5 | 1,158.5 | 1,169.5 | +6.5 | +0.6 | 1,117,400 |
| 1/6 | 1,174.0 | 1,177.0 | 1,153.0 | 1,163.0 | -16.5 | -1.4 | 1,391,400 |
| 12/30 | 1,174.5 | 1,187.5 | 1,171.0 | 1,179.5 | +5.5 | +0.5 | 1,246,200 |
| 12/27 | 1,160.0 | 1,181.0 | 1,153.5 | 1,174.0 | +15.5 | +1.3 | 1,436,700 |
| 12/26 | 1,131.5 | 1,158.5 | 1,126.5 | 1,158.5 | +21.0 | +1.9 | 1,250,500 |
| 12/25 | 1,131.5 | 1,137.5 | 1,117.0 | 1,137.5 | +2.5 | +0.2 | 836,900 |
| 12/24 | 1,142.5 | 1,149.0 | 1,128.5 | 1,135.0 | -11.5 | -1.0 | 1,069,900 |
| 12/23 | 1,133.0 | 1,147.5 | 1,113.5 | 1,146.5 | +18.5 | +1.6 | 1,403,200 |
| 12/20 | 1,128.0 | 1,141.0 | 1,127.0 | 1,128.0 | +13.5 | +1.2 | 1,267,400 |
| 12/19 | 1,104.0 | 1,127.0 | 1,103.5 | 1,114.5 | -5.5 | -0.5 | 1,029,900 |
| 12/18 | 1,103.5 | 1,132.5 | 1,100.0 | 1,120.0 | +22.5 | +2.1 | 1,125,400 |
| 12/17 | 1,121.0 | 1,123.5 | 1,096.0 | 1,097.5 | -30.5 | -2.7 | 973,900 |
| 12/16 | 1,124.0 | 1,129.0 | 1,117.0 | 1,128.0 | +3.5 | +0.3 | 690,500 |
| 12/13 | 1,127.0 | 1,134.5 | 1,120.5 | 1,124.5 | -7.0 | -0.6 | 1,189,400 |
| 12/12 | 1,117.0 | 1,137.5 | 1,113.0 | 1,131.5 | +20.5 | +1.9 | 1,426,800 |
▶︎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
