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
1,460
円
取引時間外
(23:36)
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 |
|---|---|
| 1,567.0 (24/11/18) | 631.0 (24/02/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,567.0 (24/11/18) | 631.0 (24/02/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,300.0 | 1,567.0 | 1,241.0 | 1,460.5 | +252.0 | +20.9 | 34,171,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,347.0 | 1,351.0 | 1,124.0 | 1,208.5 | -136.5 | -10.2 | 21,482,300 |
| 24/09 | 1,320.0 | 1,419.0 | 1,245.0 | 1,345.0 | +30.0 | +2.3 | 30,350,600 |
| 24/08 | 917.0 | 1,319.0 | 854.0 | 1,315.0 | +386.0 | +41.6 | 64,800,800 |
| 24/07 | 935.0 | 942.0 | 850.0 | 929.0 | -3.0 | -0.3 | 22,091,700 |
| 24/06 | 869.0 | 975.0 | 866.0 | 932.0 | +70.0 | +8.1 | 23,488,600 |
| 24/05 | 802.0 | 866.0 | 791.0 | 862.0 | +58.0 | +7.2 | 24,123,300 |
| 24/04 | 945.0 | 947.0 | 776.0 | 804.0 | -140.0 | -14.8 | 32,521,400 |
| 24/03 | 830.0 | 966.0 | 818.0 | 944.0 | +114.0 | +13.7 | 40,842,900 |
| 24/02 | 715.0 | 830.0 | 631.0 | 830.0 | +107.0 | +14.8 | 42,867,500 |
| 24/01 | 734.0 | 791.0 | 713.0 | 723.0 | -18.0 | -2.4 | 27,249,400 |
| 23/12 | 777.0 | 811.0 | 726.0 | 741.0 | -26.0 | -3.4 | 37,807,000 |
| 23/11 | 671.0 | 784.0 | 581.0 | 767.0 | +123.0 | +19.1 | 94,091,700 |
| 23/10 | 693.0 | 714.0 | 608.0 | 644.0 | -39.0 | -5.7 | 47,448,100 |
| 23/09 | 636.0 | 717.0 | 631.0 | 683.0 | +47.0 | +7.4 | 59,291,000 |
| 23/08 | 477.0 | 669.0 | 474.0 | 636.0 | +167.0 | +35.6 | 100,379,200 |
| 23/07 | 500.0 | 505.0 | 460.0 | 469.0 | -25.0 | -5.1 | 31,952,700 |
| 23/06 | 495.0 | 536.0 | 481.0 | 494.0 | -6.0 | -1.2 | 52,284,900 |
| 23/05 | 453.0 | 546.0 | 451.0 | 500.0 | +39.0 | +8.5 | 104,632,100 |
| 23/04 | 382.0 | 467.0 | 365.0 | 461.0 | +80.0 | +21.0 | 70,052,300 |
| 23/03 | 403.0 | 422.0 | 361.0 | 381.0 | -21.0 | -5.2 | 54,812,200 |
| 23/02 | 364.0 | 428.0 | 358.0 | 402.0 | +41.0 | +11.4 | 133,397,100 |
| 23/01 | 367.0 | 380.0 | 342.0 | 361.0 | -8.0 | -2.2 | 53,198,300 |
| 22/12 | 375.0 | 432.0 | 354.0 | 369.0 | -1.0 | -0.3 | 124,355,800 |
| 22/11 | 288.0 | 398.0 | 272.0 | 370.0 | +154.0 | +71.3 | 239,784,200 |
| 22/10 | 196.0 | 222.0 | 194.0 | 216.0 | +19.0 | +9.6 | 32,476,700 |
| 22/09 | 203.0 | 209.0 | 193.0 | 197.0 | -8.0 | -3.9 | 29,508,800 |
| 22/08 | 176.0 | 212.0 | 175.0 | 205.0 | +34.0 | +19.9 | 45,121,300 |
| 22/07 | 180.0 | 182.0 | 170.0 | 171.0 | -6.0 | -3.4 | 24,133,700 |
| 22/06 | 191.0 | 194.0 | 172.0 | 177.0 | -13.0 | -6.8 | 26,306,900 |
| 22/05 | 186.0 | 202.0 | 185.0 | 190.0 | +5.0 | +2.7 | 36,363,100 |
▶︎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
