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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 883.0 | 883.0 | 742.0 | 764.0 | -119.0 | -13.5 | 30,036,500 |
| 12/04 | 1,008.0 | 1,015.0 | 846.0 | 883.0 | -108.0 | -10.9 | 32,644,200 |
| 12/03 | 925.0 | 1,032.0 | 870.0 | 991.0 | +73.0 | +8.0 | 35,491,700 |
| 12/02 | 825.0 | 939.0 | 818.0 | 918.0 | +102.0 | +12.5 | 25,526,700 |
| 12/01 | 772.0 | 853.0 | 733.0 | 816.0 | +59.0 | +7.8 | 22,247,200 |
| 11/12 | 770.0 | 787.0 | 700.0 | 757.0 | +15.0 | +2.0 | 26,435,800 |
| 11/11 | 863.0 | 867.0 | 669.0 | 742.0 | -136.0 | -15.5 | 38,197,100 |
| 11/10 | 915.0 | 947.0 | 824.0 | 878.0 | -59.0 | -6.3 | 35,699,600 |
| 11/09 | 950.0 | 974.0 | 841.0 | 937.0 | 0 | 0.0 | 31,059,700 |
| 11/08 | 1,156.0 | 1,193.0 | 849.0 | 937.0 | -198.0 | -17.4 | 38,312,200 |
| 11/07 | 1,172.0 | 1,240.0 | 1,129.0 | 1,135.0 | -44.0 | -3.7 | 37,792,100 |
| 11/06 | 1,074.0 | 1,203.0 | 1,046.0 | 1,179.0 | +105.0 | +9.8 | 45,942,100 |
| 11/05 | 1,050.0 | 1,112.0 | 998.0 | 1,074.0 | +26.0 | +2.5 | 44,472,100 |
| 11/04 | 1,069.0 | 1,069.0 | 922.0 | 1,048.0 | -34.0 | -3.1 | 51,982,400 |
| 11/03 | 1,220.0 | 1,265.0 | 836.0 | 1,082.0 | -119.0 | -9.9 | 70,427,200 |
| 11/02 | 1,033.0 | 1,245.0 | 1,019.0 | 1,201.0 | +174.0 | +16.9 | 41,730,000 |
| 11/01 | 976.0 | 1,100.0 | 970.0 | 1,027.0 | +69.0 | +7.2 | 25,337,600 |
| 10/12 | 923.0 | 1,018.0 | 913.0 | 958.0 | +31.0 | +3.3 | 32,490,700 |
| 10/11 | 808.0 | 975.0 | 794.0 | 927.0 | +119.0 | +14.7 | 41,725,300 |
| 10/10 | 778.0 | 855.0 | 769.0 | 808.0 | +39.0 | +5.1 | 40,167,400 |
| 10/09 | 697.0 | 832.0 | 681.0 | 769.0 | +80.0 | +11.6 | 41,590,100 |
| 10/08 | 847.0 | 852.0 | 680.0 | 689.0 | -150.0 | -17.9 | 46,126,500 |
| 10/07 | 834.0 | 879.0 | 801.0 | 839.0 | +6.0 | +0.7 | 33,193,900 |
| 10/06 | 938.0 | 970.0 | 824.0 | 833.0 | -99.0 | -10.6 | 80,388,300 |
| 10/05 | 1,046.0 | 1,106.0 | 901.0 | 932.0 | -158.0 | -14.5 | 36,325,700 |
| 10/04 | 1,134.0 | 1,199.0 | 1,054.0 | 1,090.0 | -14.0 | -1.3 | 46,405,800 |
| 10/03 | 949.0 | 1,124.0 | 904.0 | 1,104.0 | +170.0 | +18.2 | 48,381,400 |
| 10/02 | 1,045.0 | 1,085.0 | 911.0 | 934.0 | -97.0 | -9.4 | 44,942,700 |
| 10/01 | 1,199.0 | 1,247.0 | 1,026.0 | 1,031.0 | -154.0 | -13.0 | 32,643,500 |
| 09/12 | 848.0 | 1,198.0 | 836.0 | 1,185.0 | +338.0 | +39.9 | 41,337,300 |
▶︎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
