かぶたん ロゴ
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

1,411.5
-14.0
-0.98%
業績
(15:30)
PTS

1,420.6

取引時間外 (15:24)
株価は15分ディレイ
52週高値 52週安値
1,832.0 (25/01/30) 718.0 (24/02/26)
昨年来高値 昨年来安値
1,832.0 (25/01/30) 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)
2/21 1,419.0 1,434.5 1,408.0 1,411.5 -14.0 -1.0 833,400

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
1/7 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
12/11 1,605.5 1,690.0 1,602.5 1,685.0 +83.5 +5.2 2,321,200
12/10 1,566.0 1,607.0 1,547.0 1,601.5 +36.5 +2.3 1,338,100
12/9 1,593.0 1,599.0 1,558.0 1,565.0 -6.5 -0.4 1,002,400
12/6 1,600.0 1,637.0 1,571.5 1,571.5 -19.5 -1.2 1,895,200
12/5 1,521.5 1,603.0 1,519.0 1,591.0 +104.0 +7.0 3,171,100
12/4 1,517.0 1,528.0 1,466.0 1,487.0 -23.5 -1.6 1,744,000
12/3 1,490.0 1,518.0 1,483.5 1,510.5 +11.5 +0.8 1,173,100
12/2 1,500.0 1,515.5 1,488.0 1,499.0 -5.5 -0.4 907,200
11/29 1,515.0 1,529.5 1,495.0 1,504.5 +11.5 +0.8 1,433,600
11/28 1,449.0 1,495.0 1,445.0 1,493.0 +49.5 +3.4 1,315,400
11/27 1,450.5 1,453.5 1,412.5 1,443.5 -7.0 -0.5 1,036,500
11/26 1,439.5 1,459.0 1,424.0 1,450.5 -2.5 -0.2 830,800
11/25 1,471.0 1,474.0 1,430.0 1,453.0 -25.0 -1.7 1,142,500
11/22 1,458.0 1,482.0 1,451.0 1,478.0 +17.5 +1.2 1,029,700
11/21 1,485.0 1,498.5 1,455.0 1,460.5 -24.5 -1.7 1,305,300
ページ 2
▶︎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

情報提供

株価予想