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
1,455
円
(21:42)
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) | 695.0 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,832.0 (25/01/30) | 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,773.0 | 1,807.0 | 1,365.5 | 1,463.0 | -337.0 | -18.7 | 26,575,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/04 | 176.0 | 190.0 | 163.0 | 185.0 | +7.0 | +3.9 | 46,801,300 |
| 22/03 | 188.0 | 189.0 | 158.0 | 178.0 | -8.0 | -4.3 | 39,004,700 |
| 22/02 | 177.0 | 196.0 | 170.0 | 186.0 | +10.0 | +5.7 | 37,494,200 |
| 22/01 | 180.0 | 193.0 | 169.0 | 176.0 | 0 | 0.0 | 42,291,500 |
| 21/12 | 163.0 | 177.0 | 163.0 | 176.0 | +11.0 | +6.7 | 35,588,200 |
| 21/11 | 189.0 | 191.0 | 164.0 | 165.0 | -31.0 | -15.8 | 49,897,700 |
| 21/10 | 209.0 | 210.0 | 195.0 | 196.0 | -14.0 | -6.7 | 46,601,800 |
| 21/09 | 210.0 | 221.0 | 205.0 | 210.0 | +2.0 | +1.0 | 42,662,300 |
| 21/08 | 236.0 | 238.0 | 200.0 | 208.0 | -27.0 | -11.5 | 46,903,500 |
| 21/07 | 238.0 | 271.0 | 225.0 | 235.0 | -2.0 | -0.8 | 89,581,000 |
| 21/06 | 232.0 | 243.0 | 226.0 | 237.0 | +5.0 | +2.2 | 54,460,100 |
| 21/05 | 240.0 | 244.0 | 209.0 | 232.0 | -5.0 | -2.1 | 46,434,000 |
| 21/04 | 223.0 | 251.0 | 216.0 | 237.0 | +17.0 | +7.7 | 77,208,000 |
| 21/03 | 192.0 | 246.0 | 191.0 | 220.0 | +35.0 | +18.9 | 95,758,400 |
| 21/02 | 190.0 | 213.0 | 183.0 | 185.0 | +11.0 | +6.3 | 51,800,700 |
| 21/01 | 162.0 | 182.0 | 156.0 | 174.0 | +15.0 | +9.4 | 29,465,800 |
| 20/12 | 145.0 | 176.0 | 143.0 | 159.0 | +18.0 | +12.8 | 43,146,500 |
| 20/11 | 145.0 | 162.0 | 141.0 | 141.0 | 0 | 0.0 | 41,054,600 |
| 20/10 | 147.0 | 156.0 | 136.0 | 141.0 | -5.0 | -3.4 | 27,507,100 |
| 20/09 | 157.0 | 167.0 | 145.0 | 146.0 | -11.0 | -7.0 | 21,770,200 |
| 20/08 | 138.0 | 160.0 | 135.0 | 157.0 | +24.0 | +18.1 | 22,074,200 |
| 20/07 | 167.0 | 167.0 | 132.0 | 133.0 | -30.0 | -18.4 | 29,978,400 |
| 20/06 | 180.0 | 197.0 | 160.0 | 163.0 | -13.0 | -7.4 | 38,515,500 |
| 20/05 | 170.0 | 183.0 | 154.0 | 176.0 | +3.0 | +1.7 | 35,865,200 |
| 20/04 | 196.0 | 196.0 | 151.0 | 173.0 | -22.0 | -11.3 | 35,891,000 |
| 20/03 | 220.0 | 242.0 | 168.0 | 195.0 | -24.0 | -11.0 | 58,807,500 |
| 20/02 | 228.0 | 259.0 | 218.0 | 219.0 | -33.0 | -13.1 | 46,238,600 |
▶︎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
