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) |
| 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 | 1,137.5 | 1,047.5 | 1,131.5 | +83.5 | +8.0 | 11,479,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 629.0 | 710.0 | 613.0 | 660.0 | +39.0 | +6.3 | 14,228,000 |
| 02/04 | 639.0 | 706.0 | 618.0 | 621.0 | -8.0 | -1.3 | 13,927,000 |
| 02/03 | 563.0 | 688.0 | 558.0 | 629.0 | +51.0 | +8.8 | 15,712,000 |
| 02/02 | 475.0 | 600.0 | 451.0 | 578.0 | +103.0 | +21.7 | 13,533,000 |
| 02/01 | 459.0 | 491.0 | 410.0 | 475.0 | +13.0 | +2.8 | 12,464,000 |
| 01/12 | 438.0 | 471.0 | 411.0 | 462.0 | +21.0 | +4.8 | 10,383,000 |
| 01/11 | 469.0 | 484.0 | 421.0 | 441.0 | -26.0 | -5.6 | 8,710,000 |
| 01/10 | 465.0 | 530.0 | 456.0 | 467.0 | +2.0 | +0.4 | 8,721,000 |
| 01/09 | 576.0 | 590.0 | 456.0 | 465.0 | -109.0 | -19.0 | 8,010,000 |
| 01/08 | 631.0 | 670.0 | 565.0 | 574.0 | -57.0 | -9.0 | 7,513,000 |
| 01/07 | 631.0 | 641.0 | 576.0 | 631.0 | -2.0 | -0.3 | 8,011,000 |
| 01/06 | 632.0 | 647.0 | 585.0 | 633.0 | +1.0 | +0.2 | 7,875,000 |
| 01/05 | 697.0 | 740.0 | 624.0 | 632.0 | -56.0 | -8.1 | 8,411,000 |
| 01/04 | 603.0 | 695.0 | 592.0 | 688.0 | +86.0 | +14.3 | 9,048,000 |
| 01/03 | 670.0 | 683.0 | 568.0 | 602.0 | -49.0 | -7.5 | 12,024,000 |
| 01/02 | 755.0 | 767.0 | 650.0 | 651.0 | -101.0 | -13.4 | 8,372,000 |
| 01/01 | 785.0 | 810.0 | 731.0 | 752.0 | -63.0 | -7.7 | 6,624,000 |
| 00/12 | 783.0 | 827.0 | 761.0 | 815.0 | +22.0 | +2.8 | 7,280,000 |
| 00/11 | 762.0 | 837.0 | 760.0 | 793.0 | +21.0 | +2.7 | 4,790,000 |
| 00/10 | 819.0 | 825.0 | 721.0 | 772.0 | -31.0 | -3.9 | 5,633,000 |
| 00/09 | 818.0 | 845.0 | 798.0 | 803.0 | -15.0 | -1.8 | 6,464,000 |
| 00/08 | 795.0 | 876.0 | 790.0 | 818.0 | +23.0 | +2.9 | 6,176,000 |
| 00/07 | 930.0 | 958.0 | 782.0 | 795.0 | -126.0 | -13.7 | 6,578,000 |
| 00/06 | 752.0 | 961.0 | 752.0 | 921.0 | +171.0 | +22.8 | 10,264,000 |
| 00/05 | 750.0 | 830.0 | 742.0 | 750.0 | 0 | 0.0 | 7,905,000 |
| 00/04 | 754.0 | 800.0 | 595.0 | 750.0 | -20.0 | -2.6 | 14,207,000 |
| 00/03 | 819.0 | 887.0 | 751.0 | 770.0 | -89.0 | -10.4 | 10,759,000 |
| 00/02 | 812.0 | 941.0 | 800.0 | 859.0 | +39.0 | +4.8 | 7,550,000 |
| 00/01 | 881.0 | 950.0 | 787.0 | 820.0 | ー | ー | 7,277,000 |
▶︎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
