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
取引時間外
(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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473.0 (24/03/07) | 844.3 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,050.0 | 1,118.0 | 1,047.5 | 1,111.0 | +63.0 | +6.0 | 9,446,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,106.0 | 1,127.5 | 1,022.5 | 1,048.0 | +2.0 | +0.2 | 39,075,000 |
| 24/10 | 1,038.5 | 1,083.5 | 993.6 | 1,046.0 | +24.5 | +2.4 | 26,391,100 |
| 24/09 | 1,144.0 | 1,172.5 | 1,016.5 | 1,021.5 | -100.5 | -9.0 | 22,327,400 |
| 24/08 | 1,075.0 | 1,138.0 | 844.3 | 1,122.0 | +25.0 | +2.3 | 36,879,600 |
| 24/07 | 1,131.0 | 1,163.5 | 1,041.0 | 1,097.0 | -22.5 | -2.0 | 25,278,000 |
| 24/06 | 1,162.0 | 1,183.5 | 1,044.0 | 1,119.5 | -18.5 | -1.6 | 23,679,700 |
| 24/05 | 1,227.0 | 1,247.0 | 1,119.0 | 1,138.0 | -86.0 | -7.0 | 25,220,500 |
| 24/04 | 1,442.5 | 1,444.5 | 1,203.0 | 1,224.0 | -204.0 | -14.3 | 28,634,000 |
| 24/03 | 1,410.0 | 1,473.0 | 1,286.0 | 1,428.0 | +34.0 | +2.4 | 28,723,600 |
| 24/02 | 1,344.0 | 1,463.0 | 1,323.5 | 1,394.0 | +31.5 | +2.3 | 23,816,800 |
| 24/01 | 1,203.5 | 1,363.5 | 1,180.5 | 1,362.5 | +169.0 | +14.2 | 16,681,400 |
| 23/12 | 1,366.0 | 1,381.5 | 1,172.0 | 1,193.5 | -162.0 | -12.0 | 20,328,800 |
| 23/11 | 1,178.0 | 1,403.0 | 1,178.0 | 1,355.5 | +129.0 | +10.5 | 24,237,300 |
| 23/10 | 1,419.0 | 1,438.5 | 1,193.5 | 1,226.5 | -184.5 | -13.1 | 26,456,100 |
| 23/09 | 1,326.5 | 1,523.0 | 1,323.0 | 1,411.0 | +91.5 | +6.9 | 22,479,100 |
| 23/08 | 1,338.0 | 1,374.0 | 1,225.5 | 1,319.5 | -19.0 | -1.4 | 19,150,600 |
| 23/07 | 1,320.0 | 1,358.0 | 1,239.5 | 1,338.5 | +33.5 | +2.6 | 20,933,700 |
| 23/06 | 1,153.0 | 1,324.5 | 1,132.0 | 1,305.0 | +143.0 | +12.3 | 23,816,600 |
| 23/05 | 1,130.0 | 1,224.0 | 1,118.0 | 1,162.0 | +47.0 | +4.2 | 30,783,000 |
| 23/04 | 1,028.0 | 1,123.0 | 987.0 | 1,115.0 | +94.0 | +9.2 | 21,723,600 |
| 23/03 | 1,012.0 | 1,100.0 | 942.0 | 1,021.0 | +4.0 | +0.4 | 24,250,600 |
| 23/02 | 969.0 | 1,028.0 | 923.0 | 1,017.0 | +58.0 | +6.1 | 22,351,700 |
| 23/01 | 920.0 | 960.0 | 873.0 | 959.0 | +30.0 | +3.2 | 17,563,600 |
| 22/12 | 1,020.0 | 1,020.0 | 901.0 | 929.0 | -81.0 | -8.0 | 21,250,900 |
| 22/11 | 1,055.0 | 1,060.0 | 974.0 | 1,010.0 | -40.0 | -3.8 | 24,166,000 |
| 22/10 | 913.0 | 1,056.0 | 909.0 | 1,050.0 | +134.0 | +14.6 | 23,002,500 |
| 22/09 | 979.0 | 1,064.0 | 907.0 | 916.0 | -69.0 | -7.0 | 22,204,400 |
| 22/08 | 990.0 | 1,035.0 | 941.0 | 985.0 | +5.0 | +0.5 | 23,848,600 |
| 22/07 | 1,026.0 | 1,073.0 | 971.0 | 980.0 | -40.0 | -3.9 | 20,470,600 |
| 22/06 | 992.0 | 1,126.0 | 990.0 | 1,020.0 | +39.0 | +4.0 | 27,027,900 |
▶︎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
