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) | 1,044.0 (24/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473.0 (24/03/07) | 1,044.0 (24/06/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,104.5 | 1,130.5 | 1,092.0 | 1,105.5 | +8.5 | +0.8 | 5,409,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,374.5 | +0.4 | 1,346.0 | 3,552,400 | 63,300 | 633,200 | 10.00 |
| 11/17 | 1,369.0 | +4.2 | 1,370.1 | 6,024,600 | 55,800 | 665,700 | 11.93 |
| 11/10 | 1,314.5 | +2.8 | 1,283.1 | 6,024,400 | 61,400 | 770,600 | 12.55 |
| 11/2 | 1,278.5 | -1.4 | 1,240.0 | 7,692,400 | 36,100 | 838,000 | 23.21 |
| 10/27 | 1,296.5 | +2.9 | 1,276.4 | 4,990,000 | 38,500 | 799,800 | 20.77 |
| 10/20 | 1,259.5 | -3.7 | 1,292.7 | 4,945,300 | 70,700 | 773,000 | 10.93 |
| 10/13 | 1,307.5 | +2.5 | 1,331.2 | 5,437,100 | 84,000 | 617,600 | 7.35 |
| 10/6 | 1,276.0 | -9.6 | 1,301.4 | 7,653,700 | 49,100 | 568,100 | 11.57 |
| 9/29 | 1,411.0 | -4.1 | 1,440.3 | 4,704,000 | 79,000 | 446,900 | 5.66 |
| 9/22 | 1,472.0 | -0.9 | 1,493.5 | 4,619,100 | 84,500 | 465,700 | 5.51 |
| 9/15 | 1,486.0 | +7.8 | 1,441.7 | 5,454,200 | 116,800 | 406,000 | 3.48 |
| 9/8 | 1,378.0 | +2.5 | 1,398.4 | 6,123,100 | 97,400 | 501,600 | 5.15 |
| 9/1 | 1,345.0 | +7.4 | 1,310.4 | 5,135,000 | 94,500 | 525,600 | 5.56 |
| 8/25 | 1,252.5 | +0.9 | 1,258.7 | 2,949,700 | 87,200 | 555,200 | 6.37 |
| 8/18 | 1,242.0 | -4.9 | 1,267.8 | 4,177,300 | 81,000 | 502,300 | 6.20 |
| 8/10 | 1,305.5 | +0.1 | 1,296.7 | 3,417,300 | 88,300 | 478,300 | 5.42 |
| 8/4 | 1,304.0 | +0.1 | 1,323.7 | 7,143,500 | 95,900 | 470,600 | 4.91 |
| 7/28 | 1,303.0 | +0.0 | 1,324.6 | 5,785,800 | 111,000 | 513,600 | 4.63 |
| 7/21 | 1,303.5 | +3.7 | 1,292.8 | 2,820,700 | 154,400 | 403,500 | 2.61 |
| 7/14 | 1,257.5 | -4.0 | 1,283.3 | 5,226,000 | 152,600 | 446,400 | 2.93 |
| 7/7 | 1,309.5 | +0.3 | 1,321.1 | 5,007,700 | 155,700 | 371,500 | 2.39 |
| 6/30 | 1,305.0 | +2.0 | 1,291.8 | 4,662,500 | 174,700 | 370,600 | 2.12 |
| 6/23 | 1,279.0 | -2.6 | 1,293.6 | 4,622,900 | 176,100 | 352,100 | 2.00 |
| 6/16 | 1,312.5 | +9.4 | 1,278.4 | 7,602,400 | 164,000 | 484,800 | 2.96 |
| 6/9 | 1,199.5 | +3.2 | 1,192.3 | 4,804,600 | 171,000 | 277,400 | 1.62 |
| 6/2 | 1,162.0 | -2.1 | 1,172.2 | 5,282,900 | 170,100 | 270,600 | 1.59 |
| 5/26 | 1,187.0 | +0.6 | 1,200.9 | 6,578,800 | 210,100 | 268,000 | 1.28 |
| 5/19 | 1,180.0 | +2.2 | 1,166.7 | 5,861,700 | 214,200 | 346,100 | 1.62 |
| 5/12 | 1,155.0 | 0.0 | 1,159.4 | 10,218,300 | 219,800 | 262,000 | 1.19 |
| 5/2 | 1,155.0 | +3.6 | 1,151.4 | 4,965,500 | ー | ー | ー |
▶︎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