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
1,122
円
(11:26)
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 | 1,127.5 | 1,047.5 | 1,121.0 | +73.0 | +7.0 | 9,172,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,346.0 | 1,488.0 | 1,306.0 | 1,360.0 | -34.0 | -2.4 | 19,804,300 |
| 19/10 | 1,251.0 | 1,422.0 | 1,203.0 | 1,394.0 | +155.0 | +12.5 | 17,828,300 |
| 19/09 | 1,140.0 | 1,314.0 | 1,124.0 | 1,239.0 | +87.0 | +7.6 | 20,271,700 |
| 19/08 | 1,248.0 | 1,275.0 | 1,090.0 | 1,152.0 | -146.0 | -11.3 | 18,326,800 |
| 19/07 | 1,340.0 | 1,358.0 | 1,248.0 | 1,298.0 | -8.0 | -0.6 | 19,114,400 |
| 19/06 | 1,136.0 | 1,309.0 | 1,130.0 | 1,306.0 | +154.0 | +13.4 | 18,520,800 |
| 19/05 | 1,428.0 | 1,428.0 | 1,141.0 | 1,152.0 | -277.0 | -19.4 | 20,654,800 |
| 19/04 | 1,394.0 | 1,516.0 | 1,394.0 | 1,429.0 | +67.0 | +4.9 | 22,265,100 |
| 19/03 | 1,373.0 | 1,412.0 | 1,289.0 | 1,362.0 | -18.0 | -1.3 | 20,074,400 |
| 19/02 | 1,409.0 | 1,447.0 | 1,299.0 | 1,380.0 | -29.0 | -2.1 | 21,342,400 |
| 19/01 | 1,196.0 | 1,434.0 | 1,177.0 | 1,409.0 | +183.0 | +14.9 | 22,324,500 |
| 18/12 | 1,457.0 | 1,471.0 | 1,126.0 | 1,226.0 | -218.0 | -15.1 | 26,155,600 |
| 18/11 | 1,360.0 | 1,462.0 | 1,292.0 | 1,444.0 | +35.0 | +2.5 | 34,395,800 |
| 18/10 | 1,724.0 | 1,779.0 | 1,370.0 | 1,409.0 | -254.0 | -15.3 | 39,242,600 |
| 18/09 | 1,559.0 | 1,698.0 | 1,465.0 | 1,663.0 | +106.0 | +6.8 | 21,851,600 |
| 18/08 | 1,563.0 | 1,590.0 | 1,398.0 | 1,557.0 | -55.0 | -3.4 | 22,786,100 |
| 18/07 | 1,495.0 | 1,655.0 | 1,440.0 | 1,612.0 | +104.0 | +6.9 | 25,500,100 |
| 18/06 | 1,582.0 | 1,679.0 | 1,471.0 | 1,508.0 | -79.0 | -5.0 | 23,288,300 |
| 18/05 | 1,749.0 | 1,820.0 | 1,564.0 | 1,587.0 | -188.0 | -10.6 | 27,602,000 |
| 18/04 | 1,564.0 | 1,808.0 | 1,518.0 | 1,775.0 | +199.0 | +12.6 | 25,908,400 |
| 18/03 | 1,654.0 | 1,665.0 | 1,469.0 | 1,576.0 | -88.0 | -5.3 | 32,452,200 |
| 18/02 | 1,961.0 | 2,003.0 | 1,623.0 | 1,664.0 | -280.0 | -14.4 | 31,235,100 |
| 18/01 | 1,976.0 | 2,088.0 | 1,940.0 | 1,944.0 | +8.0 | +0.4 | 22,934,800 |
| 17/12 | 1,939.0 | 1,983.0 | 1,841.0 | 1,936.0 | +7.0 | +0.4 | 25,498,400 |
| 17/11 | 1,856.0 | 2,112.0 | 1,850.0 | 1,929.0 | +73.0 | +3.9 | 37,530,600 |
| 17/10 | 1,560.0 | 1,870.0 | 1,557.0 | 1,856.0 | +298.0 | +19.1 | 30,678,500 |
| 17/09 | 1,479.0 | 1,607.0 | 1,425.0 | 1,558.0 | +87.0 | +5.9 | 29,472,500 |
| 17/08 | 1,584.0 | 1,584.0 | 1,417.0 | 1,471.0 | -104.0 | -6.6 | 29,237,500 |
| 17/07 | 1,651.0 | 1,720.0 | 1,538.0 | 1,575.0 | -67.0 | -4.1 | 29,025,800 |
| 17/06 | 1,663.0 | 1,777.0 | 1,555.0 | 1,642.0 | -21.0 | -1.3 | 32,746,500 |
▶︎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
