！決算発表予定日 2024/04/26
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 |
|---|---|
| 1,523.0 (23/09/20) | 1,016.0 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473.0 (24/03/07) | 1,180.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,386.5 | 1,391.0 | 1,342.0 | 1,364.0 | -22.5 | -1.6 | 1,068,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,364.5 | 1,401.5 | 1,361.0 | 1,386.5 | +16.5 | +1.2 | 803,800 |
| 4/17 | 1,405.5 | 1,405.5 | 1,363.5 | 1,370.0 | -15.5 | -1.1 | 965,800 |
| 4/16 | 1,412.0 | 1,420.5 | 1,379.0 | 1,385.5 | -51.5 | -3.6 | 1,049,900 |
| 4/15 | 1,406.0 | 1,442.5 | 1,398.0 | 1,437.0 | +4.5 | +0.3 | 976,500 |
| 4/12 | 1,430.0 | 1,444.5 | 1,412.5 | 1,432.5 | +17.0 | +1.2 | 1,467,300 |
| 4/11 | 1,388.0 | 1,415.5 | 1,386.0 | 1,415.5 | +9.0 | +0.6 | 1,014,900 |
| 4/10 | 1,422.5 | 1,426.0 | 1,403.0 | 1,406.5 | -18.5 | -1.3 | 721,900 |
| 4/9 | 1,415.0 | 1,431.5 | 1,409.5 | 1,425.0 | +19.0 | +1.4 | 765,300 |
| 4/8 | 1,369.5 | 1,411.5 | 1,369.5 | 1,406.0 | +41.5 | +3.0 | 957,900 |
| 4/5 | 1,348.0 | 1,367.0 | 1,340.0 | 1,364.5 | -13.0 | -0.9 | 1,067,300 |
| 4/4 | 1,388.0 | 1,409.0 | 1,369.0 | 1,377.5 | +9.5 | +0.7 | 1,287,200 |
| 4/3 | 1,352.0 | 1,384.0 | 1,345.0 | 1,368.0 | +13.5 | +1.0 | 1,668,800 |
| 4/2 | 1,373.0 | 1,386.0 | 1,349.0 | 1,354.5 | -11.0 | -0.8 | 1,390,300 |
| 4/1 | 1,442.5 | 1,443.0 | 1,340.5 | 1,365.5 | -62.5 | -4.4 | 1,809,400 |
| 3/29 | 1,424.0 | 1,438.5 | 1,416.5 | 1,428.0 | +4.5 | +0.3 | 1,175,600 |
| 3/28 | 1,428.0 | 1,439.5 | 1,418.5 | 1,423.5 | -29.5 | -2.0 | 847,900 |
| 3/27 | 1,440.0 | 1,464.0 | 1,439.5 | 1,453.0 | +16.0 | +1.1 | 1,591,900 |
| 3/26 | 1,407.0 | 1,437.0 | 1,404.5 | 1,437.0 | +21.0 | +1.5 | 966,300 |
| 3/25 | 1,432.0 | 1,440.0 | 1,407.5 | 1,416.0 | -20.0 | -1.4 | 1,139,600 |
| 3/22 | 1,414.0 | 1,436.0 | 1,408.5 | 1,436.0 | +29.0 | +2.1 | 1,411,000 |
| 3/21 | 1,420.0 | 1,426.0 | 1,399.5 | 1,407.0 | +5.5 | +0.4 | 1,582,400 |
| 3/19 | 1,387.0 | 1,407.5 | 1,372.5 | 1,401.5 | +16.5 | +1.2 | 1,226,600 |
| 3/18 | 1,372.0 | 1,389.5 | 1,364.5 | 1,385.0 | +37.0 | +2.7 | 1,757,200 |
| 3/15 | 1,335.0 | 1,357.5 | 1,331.0 | 1,348.0 | +14.5 | +1.1 | 1,366,900 |
| 3/14 | 1,321.5 | 1,333.5 | 1,304.0 | 1,333.5 | +23.0 | +1.8 | 1,446,200 |
| 3/13 | 1,339.5 | 1,348.0 | 1,305.5 | 1,310.5 | -10.0 | -0.8 | 1,562,100 |
| 3/12 | 1,295.0 | 1,333.5 | 1,286.0 | 1,320.5 | -4.5 | -0.3 | 2,665,600 |
| 3/11 | 1,358.0 | 1,362.5 | 1,312.5 | 1,325.0 | -78.0 | -5.6 | 2,256,900 |
| 3/8 | 1,419.5 | 1,419.5 | 1,378.5 | 1,403.0 | 0 | 0.0 | 1,788,900 |
| 3/7 | 1,465.5 | 1,473.0 | 1,401.0 | 1,403.0 | -61.0 | -4.2 | 1,363,600 |
▶︎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