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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,050.0 | 1,079.0 | 1,047.5 | 1,060.5 | +12.5 | +1.2 | 4,043,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,100.0 | 1,103.5 | 1,022.5 | 1,048.0 | -38.5 | -3.5 | 5,718,100 |
| 11/22 | 1,050.5 | 1,099.5 | 1,043.5 | 1,086.5 | +26.5 | +2.5 | 7,257,400 |
| 11/15 | 1,072.0 | 1,091.0 | 1,032.5 | 1,060.0 | -11.0 | -1.0 | 8,653,900 |
| 11/8 | 1,058.5 | 1,127.5 | 1,037.5 | 1,071.0 | +13.5 | +1.3 | 9,625,900 |
| 11/1 | 1,010.0 | 1,109.0 | 998.7 | 1,057.5 | +54.0 | +5.4 | 14,176,100 |
| 10/25 | 1,006.5 | 1,030.0 | 993.6 | 1,003.5 | 0 | 0.0 | 5,529,000 |
| 10/18 | 1,035.0 | 1,040.0 | 995.2 | 1,003.5 | -30.5 | -3.0 | 6,211,300 |
| 10/11 | 1,083.5 | 1,083.5 | 1,026.5 | 1,034.0 | -19.5 | -1.9 | 3,388,700 |
| 10/4 | 1,019.0 | 1,077.0 | 1,016.5 | 1,053.5 | -41.0 | -3.8 | 6,922,100 |
| 9/27 | 1,098.5 | 1,102.0 | 1,061.0 | 1,094.5 | +18.5 | +1.7 | 4,159,500 |
| 9/20 | 1,068.0 | 1,105.0 | 1,037.0 | 1,076.0 | +21.5 | +2.0 | 4,230,500 |
| 9/13 | 1,069.5 | 1,089.0 | 1,031.0 | 1,054.5 | -49.0 | -4.4 | 5,678,900 |
| 9/6 | 1,144.0 | 1,172.5 | 1,079.5 | 1,103.5 | -18.5 | -1.7 | 6,242,100 |
| 8/30 | 1,037.0 | 1,138.0 | 1,018.5 | 1,122.0 | +85.5 | +8.3 | 11,197,100 |
| 8/23 | 990.0 | 1,042.5 | 975.6 | 1,036.5 | +44.5 | +4.5 | 5,482,700 |
| 8/16 | 924.6 | 999.0 | 912.5 | 992.0 | +77.2 | +8.4 | 4,895,800 |
| 8/9 | 934.3 | 940.7 | 844.3 | 914.8 | -79.5 | -8.0 | 11,328,000 |
| 8/2 | 1,069.5 | 1,108.5 | 983.1 | 994.3 | -57.2 | -5.4 | 8,377,900 |
| 7/26 | 1,104.0 | 1,107.5 | 1,041.0 | 1,051.5 | -57.5 | -5.2 | 4,932,900 |
| 7/19 | 1,132.5 | 1,150.0 | 1,098.5 | 1,109.0 | -18.5 | -1.6 | 3,942,500 |
| 7/12 | 1,121.5 | 1,146.0 | 1,106.0 | 1,127.5 | +0.5 | +0.0 | 6,389,300 |
| 7/5 | 1,131.0 | 1,163.5 | 1,112.0 | 1,127.0 | +7.5 | +0.7 | 5,611,400 |
| 6/28 | 1,104.5 | 1,130.5 | 1,092.0 | 1,119.5 | +22.5 | +2.1 | 5,968,300 |
| 6/21 | 1,063.0 | 1,114.0 | 1,044.0 | 1,097.0 | +19.5 | +1.8 | 5,531,300 |
| 6/14 | 1,096.0 | 1,113.5 | 1,062.0 | 1,077.5 | -16.0 | -1.5 | 5,845,600 |
| 6/7 | 1,162.0 | 1,183.5 | 1,083.0 | 1,093.5 | -44.5 | -3.9 | 6,334,500 |
| 5/31 | 1,151.5 | 1,173.5 | 1,119.0 | 1,138.0 | -16.0 | -1.4 | 5,409,200 |
| 5/24 | 1,180.0 | 1,206.0 | 1,141.0 | 1,154.0 | -16.5 | -1.4 | 4,421,700 |
| 5/17 | 1,207.0 | 1,247.0 | 1,164.0 | 1,170.5 | -41.0 | -3.4 | 6,176,400 |
| 5/10 | 1,224.0 | 1,247.0 | 1,206.0 | 1,211.5 | -5.0 | -0.4 | 5,957,000 |
▶︎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
