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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 734.0 | 1,567.0 | 631.0 | 1,460.5 | +719.5 | +97.1 | 363,990,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 367.0 | 811.0 | 342.0 | 741.0 | +372.0 | +100.8 | 839,346,600 |
| 2022 | 180.0 | 432.0 | 158.0 | 369.0 | +193.0 | +109.7 | 723,642,200 |
| 2021 | 162.0 | 271.0 | 156.0 | 176.0 | +17.0 | +10.7 | 666,361,500 |
| 2020 | 270.0 | 279.0 | 132.0 | 159.0 | -115.0 | -42.0 | 435,560,600 |
| 2019 | 235.0 | 329.0 | 216.0 | 274.0 | +38.0 | +16.1 | 440,425,400 |
| 2018 | 391.0 | 427.0 | 213.0 | 236.0 | -151.0 | -39.0 | 349,897,400 |
| 2017 | 322.0 | 393.0 | 259.0 | 387.0 | +68.0 | +21.3 | 412,929,100 |
| 2016 | 341.0 | 346.0 | 201.0 | 319.0 | -14.0 | -4.2 | 700,300,500 |
| 2015 | 275.0 | 419.0 | 240.0 | 333.0 | +70.0 | +26.6 | 1,300,241,000 |
| 2014 | 207.0 | 325.0 | 177.0 | 263.0 | +55.0 | +26.4 | 873,075,200 |
| 2013 | 329.0 | 335.0 | 159.0 | 208.0 | -111.0 | -34.8 | 653,067,500 |
| 2012 | 272.0 | 394.0 | 224.0 | 319.0 | +53.0 | +19.9 | 604,705,700 |
| 2011 | 285.0 | 545.0 | 249.0 | 266.0 | -14.0 | -5.0 | 559,549,300 |
| 2010 | 440.0 | 640.0 | 201.0 | 280.0 | -150.0 | -34.9 | 316,672,570 |
| 2009 | 390.0 | 830.0 | 300.0 | 430.0 | +70.0 | +19.4 | 173,740,900 |
| 2008 | 1,165.0 | 1,450.0 | 300.0 | 360.0 | -830.0 | -69.8 | 105,283,870 |
| 2007 | 3,055.0 | 3,320.0 | 990.0 | 1,190.0 | -1,875.0 | -61.2 | 146,647,400 |
| 2006 | 3,445.0 | 3,865.0 | 2,510.0 | 3,065.0 | -390.0 | -11.3 | 86,200,000 |
| 2005 | 4,010.0 | 4,520.0 | 3,045.0 | 3,455.0 | -570.0 | -14.2 | 63,104,800 |
| 2004 | 4,440.0 | 6,915.0 | 3,350.0 | 4,025.0 | -405.0 | -9.1 | 46,355,400 |
| 2003 | 3,960.0 | 5,725.0 | 3,700.0 | 4,430.0 | +570.0 | +14.8 | 22,758,000 |
| 2002 | 1,790.0 | 4,940.0 | 1,390.0 | 3,860.0 | +2,070.0 | +115.6 | 41,320,600 |
| 2001 | 3,710.0 | 4,575.0 | 1,240.0 | 1,790.0 | -1,910.0 | -51.6 | 14,413,400 |
| 2000 | 3,380.0 | 5,200.0 | 3,035.0 | 3,700.0 | +270.0 | +7.9 | 20,731,000 |
| 1999 | 3,740.0 | 5,595.0 | 3,350.0 | 3,430.0 | -270.0 | -7.3 | 13,063,800 |
| 1998 | 5,600.0 | 6,850.0 | 3,675.0 | 3,700.0 | -1,800.0 | -32.7 | 8,246,600 |
| 1997 | 5,750.0 | 8,800.0 | 4,900.0 | 5,500.0 | -250.0 | -4.4 | 21,221,200 |
| 1996 | 6,650.0 | 8,050.0 | 5,600.0 | 5,750.0 | -800.0 | -12.2 | 12,949,800 |
| 1995 | 7,300.0 | 7,350.0 | 4,050.0 | 6,550.0 | -700.0 | -9.7 | 11,091,800 |
| 1994 | 4,190.0 | 8,000.0 | 4,175.0 | 7,250.0 | +3,030.0 | +71.8 | 24,708,400 |
▶︎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
