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
1,173.3
円
(21:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,523.0 (23/09/20) | 1,132.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473.0 (24/03/07) | 1,180.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,207.0 | 1,247.0 | 1,164.0 | 1,170.5 | -41.0 | -3.4 | 7,472,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,314.0 | 1,364.0 | 1,299.0 | 1,307.5 | +31.5 | +2.5 | 5,437,100 |
| 10/6 | 1,419.0 | 1,438.5 | 1,235.5 | 1,276.0 | -135.0 | -9.6 | 7,653,700 |
| 9/29 | 1,486.5 | 1,487.0 | 1,400.5 | 1,411.0 | -61.0 | -4.1 | 4,704,000 |
| 9/22 | 1,475.0 | 1,523.0 | 1,449.5 | 1,472.0 | -14.0 | -0.9 | 4,619,100 |
| 9/15 | 1,390.0 | 1,501.0 | 1,379.0 | 1,486.0 | +108.0 | +7.8 | 5,454,200 |
| 9/8 | 1,350.5 | 1,441.5 | 1,345.5 | 1,378.0 | +33.0 | +2.5 | 6,123,100 |
| 9/1 | 1,266.5 | 1,360.5 | 1,265.0 | 1,345.0 | +92.5 | +7.4 | 5,135,000 |
| 8/25 | 1,247.5 | 1,279.0 | 1,237.0 | 1,252.5 | +10.5 | +0.9 | 2,949,700 |
| 8/18 | 1,307.0 | 1,322.5 | 1,225.5 | 1,242.0 | -63.5 | -4.9 | 4,177,300 |
| 8/10 | 1,288.0 | 1,317.5 | 1,274.0 | 1,305.5 | +1.5 | +0.1 | 3,417,300 |
| 8/4 | 1,333.0 | 1,374.0 | 1,267.5 | 1,304.0 | +1.0 | +0.1 | 7,143,500 |
| 7/28 | 1,315.0 | 1,358.0 | 1,263.5 | 1,303.0 | -0.5 | +0.0 | 5,785,800 |
| 7/21 | 1,255.0 | 1,314.0 | 1,252.0 | 1,303.5 | +46.0 | +3.7 | 2,820,700 |
| 7/14 | 1,323.0 | 1,327.5 | 1,239.5 | 1,257.5 | -52.0 | -4.0 | 5,226,000 |
| 7/7 | 1,320.0 | 1,345.0 | 1,284.5 | 1,309.5 | +4.5 | +0.3 | 5,007,700 |
| 6/30 | 1,282.5 | 1,324.5 | 1,258.5 | 1,305.0 | +26.0 | +2.0 | 4,662,500 |
| 6/23 | 1,320.0 | 1,322.0 | 1,265.5 | 1,279.0 | -33.5 | -2.6 | 4,622,900 |
| 6/16 | 1,220.0 | 1,317.5 | 1,199.0 | 1,312.5 | +113.0 | +9.4 | 7,602,400 |
| 6/9 | 1,194.0 | 1,227.0 | 1,165.5 | 1,199.5 | +37.5 | +3.2 | 4,804,600 |
| 6/2 | 1,206.0 | 1,224.0 | 1,132.0 | 1,162.0 | -25.0 | -2.1 | 5,282,900 |
| 5/26 | 1,182.0 | 1,219.0 | 1,182.0 | 1,187.0 | +7.0 | +0.6 | 6,578,800 |
| 5/19 | 1,163.0 | 1,194.0 | 1,139.0 | 1,180.0 | +25.0 | +2.2 | 5,861,700 |
| 5/12 | 1,157.0 | 1,184.0 | 1,136.0 | 1,155.0 | 0 | 0.0 | 10,218,300 |
| 5/2 | 1,130.0 | 1,168.0 | 1,118.0 | 1,155.0 | +40.0 | +3.6 | 4,965,500 |
| 4/28 | 1,025.0 | 1,123.0 | 1,016.0 | 1,115.0 | +96.0 | +9.4 | 9,628,700 |
| 4/21 | 1,023.0 | 1,035.0 | 1,011.0 | 1,019.0 | +12.0 | +1.2 | 3,744,300 |
| 4/14 | 1,006.0 | 1,025.0 | 997.0 | 1,007.0 | +10.0 | +1.0 | 3,792,300 |
| 4/7 | 1,028.0 | 1,058.0 | 987.0 | 997.0 | -24.0 | -2.4 | 4,558,300 |
| 3/31 | 971.0 | 1,031.0 | 961.0 | 1,021.0 | +60.0 | +6.2 | 5,009,300 |
| 3/24 | 945.0 | 974.0 | 943.0 | 961.0 | +1.0 | +0.1 | 3,172,900 |
▶︎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