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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,187.0 | 1,363.0 | 1,187.0 | 1,309.0 | +113.0 | +9.5 | 13,156,000 |
| 04/10 | 1,254.0 | 1,318.0 | 1,189.0 | 1,196.0 | -39.0 | -3.2 | 8,929,000 |
| 04/09 | 1,277.0 | 1,325.0 | 1,219.0 | 1,235.0 | -41.0 | -3.2 | 12,018,000 |
| 04/08 | 1,295.0 | 1,320.0 | 1,211.0 | 1,276.0 | -11.0 | -0.9 | 12,322,000 |
| 04/07 | 1,300.0 | 1,341.0 | 1,200.0 | 1,287.0 | -8.0 | -0.6 | 13,038,000 |
| 04/06 | 1,103.0 | 1,296.0 | 1,082.0 | 1,295.0 | +192.0 | +17.4 | 16,716,000 |
| 04/05 | 1,157.0 | 1,174.0 | 1,032.0 | 1,103.0 | -51.0 | -4.4 | 11,044,000 |
| 04/04 | 1,096.0 | 1,190.0 | 1,085.0 | 1,154.0 | +65.0 | +6.0 | 14,284,000 |
| 04/03 | 1,079.0 | 1,109.0 | 1,020.0 | 1,089.0 | +20.0 | +1.9 | 13,806,000 |
| 04/02 | 1,025.0 | 1,069.0 | 979.0 | 1,069.0 | +49.0 | +4.8 | 9,568,000 |
| 04/01 | 1,114.0 | 1,135.0 | 996.0 | 1,020.0 | -81.0 | -7.4 | 10,457,000 |
| 03/12 | 1,015.0 | 1,109.0 | 992.0 | 1,101.0 | +86.0 | +8.5 | 10,861,000 |
| 03/11 | 1,124.0 | 1,151.0 | 982.0 | 1,015.0 | -105.0 | -9.4 | 11,404,000 |
| 03/10 | 1,042.0 | 1,197.0 | 1,025.0 | 1,120.0 | +78.0 | +7.5 | 15,247,000 |
| 03/09 | 1,129.0 | 1,185.0 | 1,025.0 | 1,042.0 | -107.0 | -9.3 | 15,860,000 |
| 03/08 | 1,003.0 | 1,222.0 | 966.0 | 1,149.0 | +152.0 | +15.3 | 15,079,000 |
| 03/07 | 860.0 | 1,080.0 | 860.0 | 997.0 | +138.0 | +16.1 | 21,497,000 |
| 03/06 | 744.0 | 864.0 | 728.0 | 859.0 | +115.0 | +15.5 | 17,900,000 |
| 03/05 | 698.0 | 750.0 | 645.0 | 744.0 | +54.0 | +7.8 | 12,485,000 |
| 03/04 | 610.0 | 710.0 | 596.0 | 690.0 | +81.0 | +13.3 | 13,211,000 |
| 03/03 | 586.0 | 633.0 | 566.0 | 609.0 | +33.0 | +5.7 | 9,171,000 |
| 03/02 | 521.0 | 611.0 | 515.0 | 576.0 | +55.0 | +10.6 | 10,106,000 |
| 03/01 | 537.0 | 552.0 | 508.0 | 521.0 | -6.0 | -1.1 | 6,570,000 |
| 02/12 | 569.0 | 571.0 | 517.0 | 527.0 | -12.0 | -2.2 | 7,568,000 |
| 02/11 | 491.0 | 540.0 | 475.0 | 539.0 | +50.0 | +10.2 | 6,583,000 |
| 02/10 | 550.0 | 550.0 | 463.0 | 489.0 | -62.0 | -11.3 | 12,151,000 |
| 02/09 | 559.0 | 570.0 | 495.0 | 551.0 | -8.0 | -1.4 | 9,489,000 |
| 02/08 | 557.0 | 593.0 | 513.0 | 559.0 | +12.0 | +2.2 | 7,361,000 |
| 02/07 | 589.0 | 643.0 | 531.0 | 547.0 | -47.0 | -7.9 | 10,231,000 |
| 02/06 | 651.0 | 669.0 | 533.0 | 594.0 | -66.0 | -10.0 | 13,630,000 |
▶︎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
