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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,104.5 | 1,130.5 | 1,092.0 | 1,119.5 | +22.5 | +2.1 | 7,054,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,115.0 | +9.4 | 1,073.4 | 9,628,700 | 185,600 | 415,200 | 2.24 |
| 4/21 | 1,019.0 | +1.2 | 1,024.3 | 3,744,300 | 66,600 | 392,300 | 5.89 |
| 4/14 | 1,007.0 | +1.0 | 1,010.0 | 3,792,300 | 58,500 | 397,500 | 6.79 |
| 4/7 | 997.0 | -2.4 | 1,023.4 | 4,558,300 | 62,000 | 395,500 | 6.38 |
| 3/31 | 1,021.0 | +6.2 | 1,001.2 | 5,009,300 | 58,800 | 393,800 | 6.70 |
| 3/24 | 961.0 | +0.1 | 962.6 | 3,172,900 | 71,500 | 498,200 | 6.97 |
| 3/17 | 960.0 | -11.0 | 985.2 | 7,114,500 | 64,700 | 460,900 | 7.12 |
| 3/10 | 1,078.0 | +3.4 | 1,070.7 | 5,835,900 | 121,400 | 366,800 | 3.02 |
| 3/3 | 1,043.0 | +3.9 | 1,027.2 | 5,220,100 | 98,700 | 447,700 | 4.54 |
| 2/24 | 1,004.0 | -1.2 | 1,008.2 | 3,113,600 | 76,700 | 507,700 | 6.62 |
| 2/17 | 1,016.0 | +2.6 | 999.5 | 4,386,900 | 79,400 | 459,400 | 5.79 |
| 2/10 | 990.0 | +4.0 | 983.9 | 8,528,400 | 74,100 | 581,400 | 7.85 |
| 2/3 | 952.0 | +0.9 | 948.7 | 6,134,500 | 97,100 | 907,400 | 9.35 |
| 1/27 | 944.0 | +4.3 | 931.0 | 3,813,000 | 63,700 | 733,000 | 11.51 |
| 1/20 | 905.0 | +0.1 | 898.5 | 5,537,200 | 40,300 | 766,500 | 19.02 |
| 1/13 | 904.0 | -1.3 | 916.0 | 4,131,300 | 35,900 | 773,200 | 21.54 |
| 1/6 | 916.0 | -1.4 | 913.4 | 2,168,300 | 26,200 | 706,100 | 26.95 |
| 12/30 | 929.0 | +2.1 | 921.1 | 3,701,700 | 19,800 | 744,500 | 37.60 |
| 12/23 | 910.0 | -5.3 | 924.3 | 4,937,700 | 22,100 | 745,900 | 33.75 |
| 12/16 | 961.0 | +1.0 | 960.0 | 3,568,100 | 34,700 | 654,200 | 18.85 |
| 12/9 | 952.0 | -2.0 | 950.0 | 6,365,400 | 50,900 | 709,700 | 13.94 |
| 12/2 | 971.0 | -3.1 | 993.9 | 6,937,800 | 39,400 | 610,300 | 15.49 |
| 11/25 | 1,002.0 | -1.0 | 1,011.7 | 3,739,000 | 44,200 | 510,500 | 11.55 |
| 11/18 | 1,012.0 | +0.4 | 992.6 | 4,496,800 | 68,900 | 402,800 | 5.85 |
| 11/11 | 1,008.0 | -2.5 | 1,017.3 | 6,904,600 | 57,200 | 379,900 | 6.64 |
| 11/4 | 1,034.0 | +9.2 | 1,042.3 | 9,274,000 | 67,100 | 500,100 | 7.45 |
| 10/28 | 947.0 | -0.9 | 959.3 | 7,112,100 | 36,300 | 606,500 | 16.71 |
| 10/21 | 956.0 | -0.5 | 962.3 | 3,647,300 | 83,100 | 523,400 | 6.30 |
| 10/14 | 961.0 | +0.2 | 948.6 | 3,664,900 | 43,300 | 468,400 | 10.82 |
| 10/7 | 959.0 | +4.7 | 953.0 | 4,070,000 | 43,700 | 495,800 | 11.35 |
▶︎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