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
1,068.7
円
(20:13)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,275.0 | 1,278.0 | 1,200.5 | 1,216.5 | -43.5 | -3.5 | 7,234,100 |
| 4/26 | 1,380.0 | 1,424.5 | 1,220.5 | 1,260.0 | -104.0 | -7.6 | 7,641,300 |
| 4/19 | 1,406.0 | 1,442.5 | 1,342.0 | 1,364.0 | -68.5 | -4.8 | 4,864,500 |
| 4/12 | 1,369.5 | 1,444.5 | 1,369.5 | 1,432.5 | +68.0 | +5.0 | 4,927,300 |
| 4/5 | 1,442.5 | 1,443.0 | 1,340.0 | 1,364.5 | -63.5 | -4.5 | 7,223,000 |
| 3/29 | 1,432.0 | 1,464.0 | 1,404.5 | 1,428.0 | -8.0 | -0.6 | 5,721,300 |
| 3/22 | 1,372.0 | 1,436.0 | 1,364.5 | 1,436.0 | +88.0 | +6.5 | 5,977,200 |
| 3/15 | 1,358.0 | 1,362.5 | 1,286.0 | 1,348.0 | -55.0 | -3.9 | 9,297,700 |
| 3/8 | 1,426.0 | 1,473.0 | 1,378.5 | 1,403.0 | -14.5 | -1.0 | 6,450,200 |
| 3/1 | 1,393.0 | 1,429.0 | 1,366.0 | 1,417.5 | +28.0 | +2.0 | 5,548,700 |
| 2/22 | 1,335.0 | 1,392.0 | 1,325.5 | 1,389.5 | +51.0 | +3.8 | 3,906,300 |
| 2/16 | 1,380.5 | 1,399.0 | 1,323.5 | 1,338.5 | -39.0 | -2.8 | 4,479,300 |
| 2/9 | 1,457.0 | 1,463.0 | 1,358.5 | 1,377.5 | +40.5 | +3.0 | 8,770,300 |
| 2/2 | 1,313.5 | 1,363.5 | 1,313.5 | 1,337.0 | +30.5 | +2.3 | 5,403,400 |
| 1/26 | 1,297.0 | 1,327.5 | 1,291.5 | 1,306.5 | +16.0 | +1.2 | 3,284,800 |
| 1/19 | 1,285.0 | 1,307.5 | 1,264.0 | 1,290.5 | -1.5 | -0.1 | 3,978,000 |
| 1/12 | 1,245.0 | 1,319.0 | 1,225.0 | 1,292.0 | +54.5 | +4.4 | 4,556,400 |
| 1/5 | 1,203.5 | 1,250.5 | 1,180.5 | 1,237.5 | +44.0 | +3.7 | 1,848,200 |
| 12/29 | 1,196.0 | 1,206.5 | 1,181.0 | 1,193.5 | +8.0 | +0.7 | 3,206,600 |
| 12/22 | 1,177.5 | 1,231.5 | 1,172.0 | 1,185.5 | -12.0 | -1.0 | 4,378,800 |
| 12/15 | 1,290.0 | 1,314.5 | 1,173.0 | 1,197.5 | -51.0 | -4.1 | 6,173,300 |
| 12/8 | 1,358.5 | 1,365.0 | 1,235.0 | 1,248.5 | -126.5 | -9.2 | 5,711,800 |
| 12/1 | 1,387.0 | 1,391.5 | 1,326.5 | 1,375.0 | +0.5 | +0.0 | 5,231,800 |
| 11/24 | 1,365.0 | 1,383.0 | 1,305.0 | 1,374.5 | +5.5 | +0.4 | 3,552,400 |
| 11/17 | 1,348.0 | 1,403.0 | 1,339.0 | 1,369.0 | +54.5 | +4.2 | 6,024,600 |
| 11/10 | 1,308.5 | 1,319.0 | 1,241.5 | 1,314.5 | +36.0 | +2.8 | 6,024,400 |
| 11/2 | 1,273.0 | 1,300.0 | 1,178.0 | 1,278.5 | -18.0 | -1.4 | 7,692,400 |
| 10/27 | 1,260.0 | 1,309.5 | 1,243.0 | 1,296.5 | +37.0 | +2.9 | 4,990,000 |
| 10/20 | 1,291.0 | 1,338.5 | 1,247.5 | 1,259.5 | -48.0 | -3.7 | 4,945,300 |
| 10/13 | 1,314.0 | 1,364.0 | 1,299.0 | 1,307.5 | +31.5 | +2.5 | 5,437,100 |
▶︎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
