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) |
---|---|---|---|---|---|---|---|
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 |
▶︎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