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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,245.0 | 2,245.0 | 1,993.0 | 2,165.0 | -80.0 | -3.6 | 31,719,900 |
| 07/04 | 2,075.0 | 2,255.0 | 2,005.0 | 2,245.0 | +180.0 | +8.7 | 31,970,500 |
| 07/03 | 2,110.0 | 2,210.0 | 1,973.0 | 2,065.0 | -25.0 | -1.2 | 40,117,500 |
| 07/02 | 2,425.0 | 2,480.0 | 2,020.0 | 2,090.0 | -345.0 | -14.2 | 32,720,500 |
| 07/01 | 2,530.0 | 2,565.0 | 2,365.0 | 2,435.0 | -90.0 | -3.6 | 21,870,300 |
| 06/12 | 2,360.0 | 2,565.0 | 2,280.0 | 2,525.0 | +185.0 | +7.9 | 22,764,100 |
| 06/11 | 2,440.0 | 2,490.0 | 2,225.0 | 2,340.0 | -95.0 | -3.9 | 26,515,700 |
| 06/10 | 2,250.0 | 2,560.0 | 2,220.0 | 2,435.0 | +145.0 | +6.3 | 28,346,000 |
| 06/09 | 2,300.0 | 2,405.0 | 2,135.0 | 2,290.0 | -50.0 | -2.1 | 20,587,100 |
| 06/08 | 2,140.0 | 2,395.0 | 2,080.0 | 2,340.0 | +200.0 | +9.4 | 19,812,100 |
| 06/07 | 2,250.0 | 2,250.0 | 1,928.0 | 2,140.0 | -70.0 | -3.2 | 18,646,200 |
| 06/06 | 2,205.0 | 2,240.0 | 1,870.0 | 2,210.0 | -10.0 | -0.5 | 29,131,200 |
| 06/05 | 2,465.0 | 2,605.0 | 2,160.0 | 2,220.0 | -235.0 | -9.6 | 19,992,500 |
| 06/04 | 2,350.0 | 2,615.0 | 2,340.0 | 2,455.0 | +105.0 | +4.5 | 18,931,100 |
| 06/03 | 2,150.0 | 2,395.0 | 2,050.0 | 2,350.0 | +130.0 | +5.9 | 20,521,700 |
| 06/02 | 2,240.0 | 2,325.0 | 2,085.0 | 2,220.0 | -15.0 | -0.7 | 20,308,900 |
| 06/01 | 2,275.0 | 2,370.0 | 2,095.0 | 2,235.0 | +40.0 | +1.8 | 22,516,700 |
| 05/12 | 2,095.0 | 2,260.0 | 1,981.0 | 2,195.0 | +95.0 | +4.5 | 26,398,000 |
| 05/11 | 1,890.0 | 2,145.0 | 1,875.0 | 2,100.0 | +242.0 | +13.0 | 17,843,000 |
| 05/10 | 1,713.0 | 1,858.0 | 1,672.0 | 1,858.0 | +146.0 | +8.5 | 19,948,000 |
| 05/09 | 1,629.0 | 1,740.0 | 1,566.0 | 1,712.0 | +104.0 | +6.5 | 27,758,000 |
| 05/08 | 1,588.0 | 1,670.0 | 1,557.0 | 1,608.0 | +25.0 | +1.6 | 18,745,000 |
| 05/07 | 1,486.0 | 1,592.0 | 1,475.0 | 1,583.0 | +98.0 | +6.6 | 13,810,000 |
| 05/06 | 1,404.0 | 1,509.0 | 1,400.0 | 1,485.0 | +73.0 | +5.2 | 18,958,000 |
| 05/05 | 1,413.0 | 1,486.0 | 1,370.0 | 1,412.0 | -16.0 | -1.1 | 18,298,000 |
| 05/04 | 1,447.0 | 1,482.0 | 1,312.0 | 1,428.0 | -23.0 | -1.6 | 17,652,000 |
| 05/03 | 1,470.0 | 1,496.0 | 1,391.0 | 1,451.0 | -24.0 | -1.6 | 19,476,000 |
| 05/02 | 1,450.0 | 1,550.0 | 1,431.0 | 1,475.0 | +45.0 | +3.2 | 13,814,000 |
| 05/01 | 1,443.0 | 1,539.0 | 1,405.0 | 1,430.0 | -12.0 | -0.8 | 12,348,000 |
| 04/12 | 1,271.0 | 1,445.0 | 1,269.0 | 1,442.0 | +133.0 | +10.2 | 14,492,000 |
▶︎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
