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) | 1,132.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473.0 (24/03/07) | 1,164.0 (24/05/17) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,203.5 | 1,473.0 | 1,164.0 | 1,182.5 | -11.0 | -0.9 | 116,019,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 600.0 | 831.0 | 547.0 | 649.0 | +48.0 | +8.0 | 57,451,000 |
| 1992 | 814.0 | 828.0 | 500.0 | 601.0 | -184.0 | -23.4 | 55,789,000 |
| 1991 | 900.0 | 1,070.0 | 701.0 | 785.0 | -115.0 | -12.8 | 53,379,000 |
| 1990 | 1,420.0 | 1,560.0 | 809.0 | 900.0 | -560.0 | -38.4 | 77,471,000 |
| 1989 | 1,160.0 | 1,500.0 | 1,050.0 | 1,460.0 | +280.0 | +23.7 | 114,075,000 |
| 1988 | 860.0 | 1,270.0 | 845.0 | 1,180.0 | +310.0 | +35.6 | 314,160,000 |
| 1987 | 575.0 | 974.0 | 470.0 | 870.0 | +295.0 | +51.3 | 119,788,000 |
| 1986 | 506.0 | 630.0 | 445.0 | 575.0 | +69.0 | +13.6 | 14,359,000 |
| 1985 | 572.0 | 595.0 | 473.0 | 506.0 | -66.0 | -11.5 | 7,763,000 |
| 1984 | 485.0 | 650.0 | 420.0 | 572.0 | +87.0 | +17.9 | 28,827,000 |
| 1983 | 420.0 | 570.0 | 385.0 | 485.0 | +64.0 | +15.2 | 8,650,000 |
| 1982 | 510.0 | 559.0 | 390.0 | 421.0 | -89.0 | -17.5 | 9,737,000 |
| 1981 | 511.0 | 744.0 | 415.0 | 510.0 | -2.0 | -0.4 | 34,260,000 |
| 1980 | 608.0 | 707.0 | 500.0 | 512.0 | -92.0 | -15.2 | 26,526,000 |
| 1979 | 740.0 | 924.0 | 472.0 | 604.0 | -124.0 | -17.0 | 42,784,250 |
| 1978 | 748.0 | 1,016.0 | 676.0 | 728.0 | -12.0 | -1.6 | 18,463,000 |
| 1977 | 1,152.6 | 1,374.4 | 664.0 | 740.0 | -358.0 | -32.6 | 25,708,410 |
| 1976 | 621.5 | 1,388.9 | 598.3 | 1,098.0 | +493.1 | +81.5 | 72,096,500 |
| 1975 | 541.4 | 760.3 | 510.5 | 604.9 | +72.8 | +13.7 | 7,887,405 |
| 1974 | 628.0 | 662.1 | 454.8 | 532.1 | -86.6 | -14.0 | 3,307,387 |
| 1973 | 674.4 | 788.9 | 578.5 | 618.7 | -68.1 | -9.9 | 4,409,850 |
| 1972 | 408.4 | 758.0 | 380.5 | 686.8 | +287.7 | +72.1 | 10,988,748 |
| 1971 | 371.2 | 516.6 | 346.5 | 399.1 | +40.2 | +11.2 | 6,397,579 |
| 1970 | 439.3 | 541.4 | 349.6 | 358.9 | -80.4 | -18.3 | 10,231,795 |
| 1969 | 406.8 | 513.6 | 320.4 | 439.3 | +30.2 | +7.4 | 22,781,291 |
| 1968 | 268.2 | 540.9 | 252.3 | 409.1 | +138.7 | +51.3 | 0 |
| 1967 | 279.5 | 377.3 | 261.3 | 270.4 | -11.4 | -4.1 | 0 |
| 1966 | 293.2 | 415.9 | 252.3 | 281.8 | -2.3 | -0.8 | 0 |
| 1965 | 354.5 | 393.2 | 218.2 | 284.1 | -70.4 | -19.9 | 0 |
| 1964 | 250.0 | 420.5 | 240.9 | 354.5 | +90.9 | +34.5 | 0 |
▶︎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