決算new！
2024/04/26 発表
今期最終は13％減益、6円減配へ
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
1,215
円
(19:55)
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) | 1,132.0 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,205.0 | 1,227.5 | 1,203.0 | 1,216.5 | +1.5 | +0.1 | 1,276,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,430.0 | 1,468.5 | 1,429.5 | 1,464.0 | +41.5 | +2.9 | 1,469,200 |
| 3/5 | 1,409.0 | 1,431.5 | 1,396.5 | 1,422.5 | +1.5 | +0.1 | 878,200 |
| 3/4 | 1,426.0 | 1,442.0 | 1,406.5 | 1,421.0 | +3.5 | +0.3 | 950,300 |
| 3/1 | 1,410.0 | 1,429.0 | 1,401.5 | 1,417.5 | +23.5 | +1.7 | 1,277,200 |
| 2/29 | 1,395.0 | 1,405.5 | 1,374.0 | 1,394.0 | +4.0 | +0.3 | 1,363,800 |
| 2/28 | 1,393.0 | 1,402.5 | 1,372.5 | 1,390.0 | +5.0 | +0.4 | 894,500 |
| 2/27 | 1,376.5 | 1,397.5 | 1,366.0 | 1,385.0 | +0.5 | +0.0 | 1,252,400 |
| 2/26 | 1,393.0 | 1,408.0 | 1,381.0 | 1,384.5 | -5.0 | -0.4 | 760,800 |
| 2/22 | 1,375.5 | 1,392.0 | 1,373.5 | 1,389.5 | +14.0 | +1.0 | 983,500 |
| 2/21 | 1,368.5 | 1,383.5 | 1,356.0 | 1,375.5 | +4.5 | +0.3 | 880,200 |
| 2/20 | 1,357.0 | 1,378.0 | 1,344.5 | 1,371.0 | +21.0 | +1.6 | 857,900 |
| 2/19 | 1,335.0 | 1,350.0 | 1,325.5 | 1,350.0 | +11.5 | +0.9 | 1,184,700 |
| 2/16 | 1,340.5 | 1,352.0 | 1,326.0 | 1,338.5 | -2.0 | -0.2 | 1,341,700 |
| 2/15 | 1,366.0 | 1,374.0 | 1,323.5 | 1,340.5 | -10.5 | -0.8 | 1,190,600 |
| 2/14 | 1,395.5 | 1,395.5 | 1,348.5 | 1,351.0 | -43.0 | -3.1 | 846,500 |
| 2/13 | 1,380.5 | 1,399.0 | 1,365.5 | 1,394.0 | +16.5 | +1.2 | 1,100,500 |
| 2/9 | 1,387.0 | 1,391.5 | 1,362.0 | 1,377.5 | -11.0 | -0.8 | 1,021,600 |
| 2/8 | 1,395.5 | 1,395.5 | 1,358.5 | 1,388.5 | -4.0 | -0.3 | 1,172,000 |
| 2/7 | 1,380.5 | 1,439.5 | 1,378.0 | 1,392.5 | +12.0 | +0.9 | 1,431,700 |
| 2/6 | 1,400.5 | 1,401.0 | 1,365.5 | 1,380.5 | -21.5 | -1.5 | 1,333,200 |
| 2/5 | 1,457.0 | 1,463.0 | 1,397.5 | 1,402.0 | +65.0 | +4.9 | 3,811,800 |
| 2/2 | 1,358.0 | 1,358.0 | 1,333.5 | 1,337.0 | -7.5 | -0.6 | 1,183,100 |
▶︎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