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
1,420.6
円
取引時間外
(15:24)
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 |
---|---|
1,832.0 (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 |
▶︎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