かぶたん ロゴ
6473東証P貸借
業種 機械

ジェイテクト 株価時系列データ

1,138.0
-29.5
-2.53%
業績
(15:30)
PTS

(ー)
株価は15分ディレイ
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)
2/20 1,155.0 1,156.0 1,132.0 1,138.0 -29.5 -2.5 1,209,400

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
1/6 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
12/11 1,103.5 1,112.5 1,099.0 1,111.0 +6.0 +0.5 820,700
12/10 1,104.0 1,118.0 1,101.0 1,105.0 +18.0 +1.7 1,094,700
12/9 1,095.0 1,101.0 1,084.0 1,087.0 +1.5 +0.1 1,446,300
12/6 1,080.0 1,088.0 1,071.5 1,085.5 +10.0 +0.9 966,800
12/5 1,070.5 1,084.0 1,059.0 1,075.5 +15.0 +1.4 1,163,400
12/4 1,079.0 1,079.0 1,057.0 1,060.5 -16.0 -1.5 909,400
12/3 1,055.0 1,079.0 1,050.0 1,076.5 +18.5 +1.8 1,167,200
12/2 1,050.0 1,069.0 1,047.5 1,058.0 +10.0 +1.0 1,057,700
11/29 1,040.5 1,051.5 1,026.5 1,048.0 -2.5 -0.2 1,057,000
11/28 1,030.5 1,052.5 1,022.5 1,050.5 +21.5 +2.1 1,222,500
11/27 1,053.5 1,058.0 1,027.0 1,029.0 -49.0 -4.6 1,119,800
11/26 1,075.5 1,081.0 1,050.5 1,078.0 -4.0 -0.4 1,162,300
11/25 1,100.0 1,103.5 1,079.0 1,082.0 -4.5 -0.4 1,156,500
11/22 1,090.0 1,099.5 1,086.0 1,086.5 +2.0 +0.2 1,546,300
11/21 1,076.5 1,094.5 1,076.0 1,084.5 +14.5 +1.4 1,762,800
11/20 1,065.0 1,083.0 1,064.5 1,070.0 -3.5 -0.3 1,484,600
ページ 2
▶︎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

情報提供

株価予想