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
1,123.9
円
(09:32)
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 | 1,126.5 | 1,047.5 | 1,124.5 | +76.5 | +7.3 | 8,899,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 919.0 | 998.0 | 907.0 | 981.0 | +74.0 | +8.2 | 24,022,700 |
| 22/04 | 955.0 | 964.0 | 856.0 | 907.0 | -57.0 | -5.9 | 27,317,500 |
| 22/03 | 1,000.0 | 1,004.0 | 820.0 | 964.0 | -27.0 | -2.7 | 36,636,000 |
| 22/02 | 985.0 | 1,086.0 | 964.0 | 991.0 | 0 | 0.0 | 28,935,900 |
| 22/01 | 1,020.0 | 1,104.0 | 941.0 | 991.0 | -14.0 | -1.4 | 26,822,700 |
| 21/12 | 992.0 | 1,089.0 | 980.0 | 1,005.0 | +13.0 | +1.3 | 27,976,800 |
| 21/11 | 1,050.0 | 1,117.0 | 978.0 | 992.0 | -11.0 | -1.1 | 26,453,000 |
| 21/10 | 961.0 | 1,072.0 | 940.0 | 1,003.0 | +25.0 | +2.6 | 24,932,700 |
| 21/09 | 995.0 | 1,012.0 | 942.0 | 978.0 | -17.0 | -1.7 | 28,262,700 |
| 21/08 | 1,028.0 | 1,062.0 | 928.0 | 995.0 | -37.0 | -3.6 | 27,924,200 |
| 21/07 | 1,143.0 | 1,170.0 | 1,015.0 | 1,032.0 | -107.0 | -9.4 | 22,137,900 |
| 21/06 | 1,150.0 | 1,270.0 | 1,103.0 | 1,139.0 | -2.0 | -0.2 | 26,798,500 |
| 21/05 | 1,009.0 | 1,199.0 | 1,008.0 | 1,141.0 | +157.0 | +16.0 | 30,138,700 |
| 21/04 | 1,133.0 | 1,144.0 | 957.0 | 984.0 | -146.0 | -12.9 | 33,402,400 |
| 21/03 | 1,130.0 | 1,242.0 | 1,086.0 | 1,130.0 | +13.0 | +1.2 | 34,844,700 |
| 21/02 | 931.0 | 1,224.0 | 927.0 | 1,117.0 | +192.0 | +20.8 | 45,201,200 |
| 21/01 | 803.0 | 966.0 | 777.0 | 925.0 | +124.0 | +15.5 | 36,416,400 |
| 20/12 | 808.0 | 843.0 | 764.0 | 801.0 | -10.0 | -1.2 | 48,506,300 |
| 20/11 | 839.0 | 957.0 | 796.0 | 811.0 | -13.0 | -1.6 | 66,416,300 |
| 20/10 | 835.0 | 921.0 | 807.0 | 824.0 | +4.0 | +0.5 | 36,095,900 |
| 20/09 | 812.0 | 966.0 | 801.0 | 820.0 | +1.0 | +0.1 | 30,170,700 |
| 20/08 | 711.0 | 872.0 | 697.0 | 819.0 | +119.0 | +17.0 | 27,850,200 |
| 20/07 | 837.0 | 887.0 | 700.0 | 700.0 | -137.0 | -16.4 | 28,997,400 |
| 20/06 | 863.0 | 1,015.0 | 802.0 | 837.0 | -32.0 | -3.7 | 32,185,800 |
| 20/05 | 759.0 | 929.0 | 694.0 | 869.0 | +73.0 | +9.2 | 32,052,900 |
| 20/04 | 720.0 | 826.0 | 628.0 | 796.0 | +61.0 | +8.3 | 26,304,700 |
| 20/03 | 1,035.0 | 1,058.0 | 617.0 | 735.0 | -318.0 | -30.2 | 51,070,900 |
| 20/02 | 1,146.0 | 1,228.0 | 1,034.0 | 1,053.0 | -131.0 | -11.1 | 18,223,700 |
| 20/01 | 1,274.0 | 1,316.0 | 1,175.0 | 1,184.0 | -117.0 | -9.0 | 16,807,300 |
| 19/12 | 1,363.0 | 1,394.0 | 1,293.0 | 1,301.0 | -59.0 | -4.3 | 16,272,700 |
▶︎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
