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) | 1,083.0 (24/06/06) |
年初来高値 | 年初来安値 |
---|---|
1,473.0 (24/03/07) | 1,083.0 (24/06/06) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 1,162.0 | 1,183.5 | 1,083.0 | 1,093.5 | -44.5 | -3.9 | 7,037,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/17 | 1,061.0 | 1,063.0 | 942.0 | 960.0 | -118.0 | -11.0 | 7,114,500 |
3/10 | 1,046.0 | 1,100.0 | 1,035.0 | 1,078.0 | +35.0 | +3.4 | 5,835,900 |
3/3 | 1,011.0 | 1,048.0 | 1,009.0 | 1,043.0 | +39.0 | +3.9 | 5,220,100 |
2/24 | 1,019.0 | 1,028.0 | 989.0 | 1,004.0 | -12.0 | -1.2 | 3,113,600 |
2/17 | 983.0 | 1,021.0 | 971.0 | 1,016.0 | +26.0 | +2.6 | 4,386,900 |
2/10 | 982.0 | 998.0 | 958.0 | 990.0 | +38.0 | +4.0 | 8,528,400 |
2/3 | 950.0 | 971.0 | 923.0 | 952.0 | +8.0 | +0.9 | 6,134,500 |
1/27 | 917.0 | 948.0 | 908.0 | 944.0 | +39.0 | +4.3 | 3,813,000 |
1/20 | 890.0 | 931.0 | 873.0 | 905.0 | +1.0 | +0.1 | 5,537,200 |
1/13 | 916.0 | 932.0 | 900.0 | 904.0 | -12.0 | -1.3 | 4,131,300 |
1/6 | 920.0 | 921.0 | 906.0 | 916.0 | -13.0 | -1.4 | 2,168,300 |
12/30 | 918.0 | 938.0 | 907.0 | 929.0 | +19.0 | +2.1 | 3,701,700 |
12/23 | 955.0 | 959.0 | 901.0 | 910.0 | -51.0 | -5.3 | 4,937,700 |
12/16 | 952.0 | 971.0 | 945.0 | 961.0 | +9.0 | +1.0 | 3,568,100 |
12/9 | 965.0 | 965.0 | 937.0 | 952.0 | -19.0 | -2.0 | 6,365,400 |
12/2 | 1,004.0 | 1,020.0 | 961.0 | 971.0 | -31.0 | -3.1 | 6,937,800 |
11/25 | 1,015.0 | 1,029.0 | 996.0 | 1,002.0 | -10.0 | -1.0 | 3,739,000 |
11/18 | 1,001.0 | 1,013.0 | 974.0 | 1,012.0 | +4.0 | +0.4 | 4,496,800 |
11/11 | 1,040.0 | 1,043.0 | 995.0 | 1,008.0 | -26.0 | -2.5 | 6,904,600 |
11/4 | 1,007.0 | 1,060.0 | 1,000.0 | 1,034.0 | +87.0 | +9.2 | 9,274,000 |
10/28 | 971.0 | 981.0 | 934.0 | 947.0 | -9.0 | -0.9 | 7,112,100 |
10/21 | 950.0 | 979.0 | 946.0 | 956.0 | -5.0 | -0.5 | 3,647,300 |
10/14 | 947.0 | 969.0 | 932.0 | 961.0 | +2.0 | +0.2 | 3,664,900 |
10/7 | 913.0 | 974.0 | 909.0 | 959.0 | +43.0 | +4.7 | 4,070,000 |
9/30 | 973.0 | 973.0 | 907.0 | 916.0 | -79.0 | -7.9 | 7,235,900 |
9/22 | 1,010.0 | 1,039.0 | 980.0 | 995.0 | 0 | 0.0 | 3,494,800 |
9/16 | 1,059.0 | 1,063.0 | 990.0 | 995.0 | -52.0 | -5.0 | 4,303,100 |
▶︎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