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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,550.5 | 1,558.0 | 1,447.5 | 1,463.0 | -102.5 | -6.6 | 7,138,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,773.0 | 1,807.0 | 1,365.5 | 1,565.5 | -234.5 | -13.0 | 19,436,800 |
| 1/31 | 1,785.0 | 1,832.0 | 1,729.5 | 1,800.0 | +20.5 | +1.2 | 6,323,800 |
| 1/24 | 1,714.0 | 1,797.0 | 1,696.0 | 1,779.5 | +78.5 | +4.6 | 4,949,300 |
| 1/17 | 1,722.5 | 1,754.0 | 1,648.0 | 1,701.0 | -19.5 | -1.1 | 4,367,700 |
| 1/10 | 1,746.5 | 1,748.5 | 1,663.0 | 1,720.5 | -26.0 | -1.5 | 5,842,300 |
| 12/30 | 1,772.0 | 1,774.5 | 1,727.0 | 1,746.5 | -24.0 | -1.4 | 1,018,500 |
| 12/27 | 1,734.0 | 1,773.5 | 1,686.0 | 1,770.5 | +50.5 | +2.9 | 3,969,500 |
| 12/20 | 1,766.5 | 1,807.0 | 1,704.5 | 1,720.0 | -41.0 | -2.3 | 5,937,800 |
| 12/13 | 1,593.0 | 1,799.5 | 1,547.0 | 1,761.0 | +189.5 | +12.1 | 9,604,700 |
| 12/6 | 1,500.0 | 1,637.0 | 1,466.0 | 1,571.5 | +67.0 | +4.5 | 8,890,600 |
| 11/29 | 1,471.0 | 1,529.5 | 1,412.5 | 1,504.5 | +26.5 | +1.8 | 5,758,800 |
| 11/22 | 1,515.0 | 1,567.0 | 1,451.0 | 1,478.0 | -28.0 | -1.9 | 7,749,100 |
| 11/15 | 1,375.0 | 1,553.5 | 1,372.0 | 1,506.0 | +128.0 | +9.3 | 10,067,700 |
| 11/8 | 1,255.5 | 1,407.5 | 1,250.5 | 1,378.0 | +102.0 | +8.0 | 10,498,700 |
| 11/1 | 1,165.0 | 1,342.0 | 1,124.0 | 1,276.0 | +111.0 | +9.5 | 12,549,800 |
| 10/25 | 1,263.0 | 1,271.0 | 1,130.0 | 1,165.0 | -105.0 | -8.3 | 3,817,800 |
| 10/18 | 1,283.0 | 1,301.0 | 1,258.0 | 1,270.0 | -9.0 | -0.7 | 2,343,300 |
| 10/11 | 1,300.0 | 1,334.0 | 1,275.0 | 1,279.0 | -6.0 | -0.5 | 3,998,400 |
| 10/4 | 1,340.0 | 1,362.0 | 1,258.0 | 1,285.0 | -73.0 | -5.4 | 5,677,500 |
| 9/27 | 1,370.0 | 1,419.0 | 1,342.0 | 1,358.0 | +4.0 | +0.3 | 6,472,200 |
| 9/20 | 1,300.0 | 1,392.0 | 1,285.0 | 1,354.0 | +61.0 | +4.7 | 5,682,500 |
| 9/13 | 1,246.0 | 1,344.0 | 1,245.0 | 1,293.0 | +13.0 | +1.0 | 7,519,500 |
| 9/6 | 1,320.0 | 1,347.0 | 1,245.0 | 1,280.0 | -35.0 | -2.7 | 9,352,400 |
| 8/30 | 1,242.0 | 1,319.0 | 1,220.0 | 1,315.0 | +58.0 | +4.6 | 10,592,500 |
| 8/23 | 1,150.0 | 1,273.0 | 1,132.0 | 1,257.0 | +109.0 | +9.5 | 10,258,200 |
| 8/16 | 1,046.0 | 1,162.0 | 1,025.0 | 1,148.0 | +76.0 | +7.1 | 7,835,500 |
| 8/9 | 980.0 | 1,090.0 | 878.0 | 1,072.0 | +62.0 | +6.1 | 26,051,800 |
| 8/2 | 888.0 | 1,010.0 | 854.0 | 1,010.0 | +137.0 | +15.7 | 12,882,600 |
| 7/26 | 914.0 | 937.0 | 861.0 | 873.0 | -36.0 | -4.0 | 5,117,300 |
| 7/19 | 910.0 | 942.0 | 889.0 | 909.0 | +8.0 | +0.9 | 3,870,800 |
▶︎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
