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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 932.0 | 1,010.0 | 816.0 | 847.0 | -135.0 | -13.8 | 31,955,300 |
| 09/10 | 1,047.0 | 1,077.0 | 926.0 | 982.0 | -64.0 | -6.1 | 29,673,300 |
| 09/09 | 1,184.0 | 1,284.0 | 1,030.0 | 1,046.0 | -154.0 | -12.8 | 34,670,100 |
| 09/08 | 1,099.0 | 1,295.0 | 970.0 | 1,200.0 | +129.0 | +12.0 | 46,939,400 |
| 09/07 | 984.0 | 1,085.0 | 811.0 | 1,071.0 | +90.0 | +9.2 | 32,128,900 |
| 09/06 | 835.0 | 999.0 | 813.0 | 981.0 | +147.0 | +17.6 | 37,449,500 |
| 09/05 | 950.0 | 1,083.0 | 753.0 | 834.0 | -110.0 | -11.7 | 47,886,300 |
| 09/04 | 694.0 | 947.0 | 666.0 | 944.0 | +260.0 | +38.0 | 49,329,900 |
| 09/03 | 498.0 | 753.0 | 479.0 | 684.0 | +156.0 | +29.6 | 59,087,800 |
| 09/02 | 564.0 | 618.0 | 480.0 | 528.0 | -37.0 | -6.6 | 35,408,500 |
| 09/01 | 710.0 | 776.0 | 545.0 | 565.0 | -122.0 | -17.8 | 29,665,600 |
| 08/12 | 712.0 | 712.0 | 583.0 | 687.0 | -27.0 | -3.8 | 25,112,000 |
| 08/11 | 746.0 | 948.0 | 651.0 | 714.0 | -22.0 | -3.0 | 35,003,300 |
| 08/10 | 1,197.0 | 1,213.0 | 597.0 | 736.0 | -451.0 | -38.0 | 46,979,200 |
| 08/09 | 1,367.0 | 1,390.0 | 1,163.0 | 1,187.0 | -218.0 | -15.5 | 27,888,300 |
| 08/08 | 1,564.0 | 1,580.0 | 1,335.0 | 1,405.0 | -219.0 | -13.5 | 38,046,500 |
| 08/07 | 1,702.0 | 1,718.0 | 1,542.0 | 1,624.0 | -60.0 | -3.6 | 29,385,900 |
| 08/06 | 1,873.0 | 1,910.0 | 1,680.0 | 1,684.0 | -159.0 | -8.6 | 30,594,500 |
| 08/05 | 1,839.0 | 1,869.0 | 1,663.0 | 1,843.0 | +3.0 | +0.2 | 30,947,800 |
| 08/04 | 1,624.0 | 1,882.0 | 1,621.0 | 1,840.0 | +214.0 | +13.2 | 33,659,400 |
| 08/03 | 1,804.0 | 1,844.0 | 1,508.0 | 1,626.0 | -256.0 | -13.6 | 35,199,400 |
| 08/02 | 1,708.0 | 2,030.0 | 1,682.0 | 1,882.0 | +114.0 | +6.5 | 34,894,800 |
| 08/01 | 2,010.0 | 2,045.0 | 1,520.0 | 1,768.0 | -242.0 | -12.0 | 33,399,800 |
| 07/12 | 1,909.0 | 2,080.0 | 1,867.0 | 2,010.0 | +102.0 | +5.4 | 20,089,800 |
| 07/11 | 2,195.0 | 2,250.0 | 1,757.0 | 1,908.0 | -287.0 | -13.1 | 26,874,400 |
| 07/10 | 2,030.0 | 2,215.0 | 2,010.0 | 2,195.0 | +170.0 | +8.4 | 21,902,700 |
| 07/09 | 1,853.0 | 2,035.0 | 1,751.0 | 2,025.0 | +185.0 | +10.1 | 28,182,200 |
| 07/08 | 2,025.0 | 2,080.0 | 1,638.0 | 1,840.0 | -235.0 | -11.3 | 40,999,500 |
| 07/07 | 2,215.0 | 2,245.0 | 2,035.0 | 2,075.0 | -155.0 | -7.0 | 16,378,900 |
| 07/06 | 2,175.0 | 2,300.0 | 2,110.0 | 2,230.0 | +65.0 | +3.0 | 26,937,700 |
▶︎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
