！決算発表予定日 2025/02/03
6632東証P貸借
業種 電気機器
ＪＶＣケンウッド 株価時系列データ
PTS
1,814.5
円
(23:35)
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 |
|---|---|
| 1,811.5 (25/01/29) | 631.0 (24/02/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,811.5 (25/01/29) | 631.0 (24/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,804.0 | 1,832.0 | 1,798.5 | 1,822.5 | +14.0 | +0.8 | 1,430,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,771.0 | 1,811.5 | 1,755.5 | 1,808.5 | +50.0 | +2.8 | 1,494,500 |
| 1/28 | 1,760.5 | 1,777.0 | 1,729.5 | 1,758.5 | -4.5 | -0.3 | 1,068,600 |
| 1/27 | 1,785.0 | 1,789.0 | 1,756.0 | 1,763.0 | -16.5 | -0.9 | 1,189,300 |
| 1/24 | 1,795.0 | 1,797.0 | 1,742.5 | 1,779.5 | -5.0 | -0.3 | 1,419,900 |
| 1/23 | 1,722.5 | 1,786.5 | 1,721.0 | 1,784.5 | +64.0 | +3.7 | 1,435,800 |
| 1/22 | 1,730.0 | 1,731.5 | 1,698.0 | 1,720.5 | -10.5 | -0.6 | 857,600 |
| 1/21 | 1,711.0 | 1,731.0 | 1,696.0 | 1,731.0 | +11.5 | +0.7 | 499,800 |
| 1/20 | 1,714.0 | 1,733.0 | 1,707.5 | 1,719.5 | +18.5 | +1.1 | 736,200 |
| 1/17 | 1,690.0 | 1,711.5 | 1,648.0 | 1,701.0 | +19.0 | +1.1 | 1,145,000 |
| 1/16 | 1,722.0 | 1,722.0 | 1,682.0 | 1,682.0 | +2.5 | +0.2 | 840,500 |
| 1/15 | 1,732.5 | 1,754.0 | 1,667.0 | 1,679.5 | -30.0 | -1.8 | 1,084,800 |
| 1/14 | 1,722.5 | 1,732.0 | 1,684.0 | 1,709.5 | -11.0 | -0.6 | 1,297,400 |
| 1/10 | 1,688.0 | 1,727.5 | 1,683.5 | 1,720.5 | +26.0 | +1.5 | 840,600 |
| 1/9 | 1,689.0 | 1,736.0 | 1,680.0 | 1,694.5 | +5.5 | +0.3 | 1,192,800 |
| 1/8 | 1,690.0 | 1,702.0 | 1,672.5 | 1,689.0 | +26.0 | +1.6 | 1,210,100 |
| 1/7 | 1,700.0 | 1,713.5 | 1,663.0 | 1,663.0 | -41.0 | -2.4 | 1,662,800 |
| 1/6 | 1,746.5 | 1,748.5 | 1,701.5 | 1,704.0 | -42.5 | -2.4 | 936,000 |
| 12/30 | 1,772.0 | 1,774.5 | 1,727.0 | 1,746.5 | -24.0 | -1.4 | 1,018,500 |
| 12/27 | 1,745.0 | 1,773.5 | 1,730.5 | 1,770.5 | +38.5 | +2.2 | 808,600 |
| 12/26 | 1,713.0 | 1,732.0 | 1,699.5 | 1,732.0 | +18.5 | +1.1 | 696,300 |
| 12/25 | 1,718.0 | 1,718.0 | 1,698.0 | 1,713.5 | -10.5 | -0.6 | 590,200 |
| 12/24 | 1,709.0 | 1,724.0 | 1,686.0 | 1,724.0 | +6.5 | +0.4 | 837,200 |
| 12/23 | 1,734.0 | 1,754.0 | 1,708.0 | 1,717.5 | -2.5 | -0.2 | 1,037,200 |
| 12/20 | 1,735.5 | 1,748.0 | 1,704.5 | 1,720.0 | -22.5 | -1.3 | 1,390,600 |
| 12/19 | 1,740.0 | 1,759.5 | 1,724.0 | 1,742.5 | -27.0 | -1.5 | 1,116,400 |
| 12/18 | 1,761.5 | 1,795.5 | 1,756.0 | 1,769.5 | +5.5 | +0.3 | 805,900 |
| 12/17 | 1,771.0 | 1,784.0 | 1,751.5 | 1,764.0 | -6.5 | -0.4 | 1,084,700 |
| 12/16 | 1,766.5 | 1,807.0 | 1,761.5 | 1,770.5 | +9.5 | +0.5 | 1,540,200 |
| 12/13 | 1,782.0 | 1,799.5 | 1,755.5 | 1,761.0 | -4.0 | -0.2 | 2,152,000 |
| 12/12 | 1,725.0 | 1,776.0 | 1,720.0 | 1,765.0 | +80.0 | +4.8 | 2,791,000 |
▶︎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
