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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,131.0 | 1,163.5 | 1,112.0 | 1,127.0 | +7.5 | +0.7 | 6,676,700 |
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 |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,041.0 | +3.3 | 1,033.8 | 4,848,400 | 46,700 | 967,400 | 20.72 |
| 8/6 | 1,008.0 | -2.3 | 1,022.3 | 7,866,000 | 63,500 | 1,078,500 | 16.98 |
| 7/30 | 1,032.0 | -7.5 | 1,092.8 | 7,534,000 | 70,600 | 992,800 | 14.06 |
| 7/21 | 1,116.0 | -1.9 | 1,101.5 | 3,194,700 | 104,800 | 765,300 | 7.30 |
| 7/16 | 1,137.0 | +2.7 | 1,143.5 | 4,904,500 | 103,600 | 809,300 | 7.81 |
| 7/9 | 1,107.0 | -5.1 | 1,114.4 | 4,915,600 | 105,400 | 812,500 | 7.71 |
| 7/2 | 1,167.0 | -1.5 | 1,149.8 | 5,026,300 | 100,500 | 724,700 | 7.21 |
| 6/25 | 1,185.0 | +1.5 | 1,150.8 | 5,145,300 | 103,200 | 682,600 | 6.61 |
| 6/18 | 1,167.0 | -3.7 | 1,196.7 | 5,338,100 | 121,300 | 707,400 | 5.83 |
| 6/11 | 1,212.0 | -2.8 | 1,226.6 | 6,316,800 | 154,900 | 632,500 | 4.08 |
| 6/4 | 1,247.0 | +5.6 | 1,199.9 | 7,854,600 | 174,900 | 597,300 | 3.42 |
| 5/28 | 1,181.0 | +2.1 | 1,169.7 | 8,590,100 | 171,600 | 508,900 | 2.97 |
| 5/21 | 1,157.0 | +7.8 | 1,113.8 | 8,365,900 | 293,600 | 607,000 | 2.07 |
| 5/14 | 1,073.0 | +0.3 | 1,069.8 | 7,178,800 | 291,700 | 798,500 | 2.74 |
| 5/7 | 1,070.0 | +8.7 | 1,052.9 | 4,710,400 | ー | ー | ー |
| 4/30 | 984.0 | -5.4 | 1,005.9 | 11,361,800 | 340,700 | 1,042,800 | 3.06 |
| 4/23 | 1,040.0 | -5.5 | 1,058.8 | 6,078,600 | 288,500 | 1,147,900 | 3.98 |
| 4/16 | 1,100.0 | -0.1 | 1,115.0 | 6,021,100 | 277,000 | 951,600 | 3.44 |
| 4/9 | 1,101.0 | -2.6 | 1,119.9 | 6,653,300 | 275,300 | 909,300 | 3.30 |
| 4/2 | 1,130.0 | -1.9 | 1,124.1 | 8,955,200 | 284,500 | 834,700 | 2.93 |
| 3/26 | 1,152.0 | -4.7 | 1,145.8 | 7,356,400 | 303,700 | 790,300 | 2.60 |
| 3/19 | 1,209.0 | +0.8 | 1,213.2 | 6,864,400 | 321,500 | 689,100 | 2.14 |
| 3/12 | 1,199.0 | +3.3 | 1,170.7 | 8,406,300 | 341,900 | 616,100 | 1.80 |
| 3/5 | 1,161.0 | +3.9 | 1,130.5 | 6,550,000 | 363,600 | 681,600 | 1.87 |
| 2/26 | 1,117.0 | -1.4 | 1,152.1 | 6,417,800 | 369,300 | 748,800 | 2.03 |
| 2/19 | 1,133.0 | -2.9 | 1,174.0 | 10,283,400 | 402,100 | 722,200 | 1.80 |
| 2/12 | 1,167.0 | +6.7 | 1,136.8 | 11,447,700 | 438,700 | 744,200 | 1.70 |
| 2/5 | 1,094.0 | +18.3 | 1,006.8 | 17,052,300 | 411,400 | 787,600 | 1.91 |
| 1/29 | 925.0 | +6.0 | 923.8 | 11,328,600 | 281,700 | 659,500 | 2.34 |
| 1/22 | 873.0 | +1.2 | 858.6 | 6,899,300 | 233,000 | 838,700 | 3.60 |
▶︎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