6674東証P貸借
業種 電気機器
ジーエス・ユアサ コーポレーション 株価時系列データ
PTS
2,826
円
(19:56)
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 |
|---|---|
| 3,407.0 (24/06/20) | 1,908.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,407.0 (24/06/20) | 1,913.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,750.0 | 2,815.0 | 2,741.0 | 2,805.0 | +63.5 | +2.3 | 363,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,715.5 | 2,765.5 | 2,715.5 | 2,741.5 | +40.5 | +1.5 | 420,200 |
| 11/20 | 2,693.5 | 2,711.0 | 2,676.0 | 2,701.0 | +7.5 | +0.3 | 291,400 |
| 11/19 | 2,690.0 | 2,729.5 | 2,680.0 | 2,693.5 | -11.5 | -0.4 | 309,600 |
| 11/18 | 2,623.0 | 2,716.0 | 2,610.5 | 2,705.0 | +82.0 | +3.1 | 358,800 |
| 11/15 | 2,686.5 | 2,698.0 | 2,622.5 | 2,623.0 | -35.0 | -1.3 | 399,900 |
| 11/14 | 2,674.5 | 2,722.0 | 2,658.0 | 2,658.0 | +0.5 | +0.0 | 359,900 |
| 11/13 | 2,683.0 | 2,696.0 | 2,638.0 | 2,657.5 | -63.5 | -2.3 | 463,900 |
| 11/12 | 2,730.5 | 2,767.0 | 2,706.0 | 2,721.0 | +6.0 | +0.2 | 400,500 |
| 11/11 | 2,753.0 | 2,782.5 | 2,709.0 | 2,715.0 | -65.0 | -2.3 | 487,900 |
| 11/8 | 2,859.0 | 2,859.0 | 2,751.0 | 2,780.0 | -29.0 | -1.0 | 1,005,100 |
| 11/7 | 2,850.0 | 2,860.0 | 2,693.0 | 2,809.0 | -26.0 | -0.9 | 1,305,700 |
| 11/6 | 2,739.5 | 2,892.5 | 2,690.0 | 2,835.0 | +111.5 | +4.1 | 1,139,100 |
| 11/5 | 2,657.0 | 2,732.0 | 2,651.0 | 2,723.5 | +31.5 | +1.2 | 349,200 |
| 11/1 | 2,725.0 | 2,730.0 | 2,684.5 | 2,692.0 | -47.5 | -1.7 | 335,700 |
| 10/31 | 2,726.5 | 2,767.0 | 2,713.0 | 2,739.5 | -5.5 | -0.2 | 403,000 |
| 10/30 | 2,743.5 | 2,782.0 | 2,728.5 | 2,745.0 | +14.5 | +0.5 | 1,485,400 |
| 10/29 | 2,730.5 | 2,745.0 | 2,708.5 | 2,730.5 | -5.0 | -0.2 | 405,200 |
| 10/28 | 2,650.0 | 2,745.0 | 2,645.0 | 2,735.5 | +78.5 | +3.0 | 411,600 |
| 10/25 | 2,662.0 | 2,680.0 | 2,652.0 | 2,657.0 | +6.0 | +0.2 | 407,400 |
| 10/24 | 2,661.5 | 2,689.5 | 2,638.0 | 2,651.0 | -35.5 | -1.3 | 377,600 |
| 10/23 | 2,681.5 | 2,729.5 | 2,671.0 | 2,686.5 | +6.5 | +0.2 | 363,400 |
| 10/22 | 2,750.5 | 2,753.0 | 2,667.0 | 2,680.0 | -81.0 | -2.9 | 567,500 |
| 10/21 | 2,776.5 | 2,799.0 | 2,759.0 | 2,761.0 | -2.5 | -0.1 | 253,000 |
| 10/18 | 2,763.5 | 2,801.5 | 2,750.5 | 2,763.5 | +22.5 | +0.8 | 362,500 |
| 10/17 | 2,802.5 | 2,807.5 | 2,741.0 | 2,741.0 | -45.5 | -1.6 | 459,400 |
| 10/16 | 2,804.5 | 2,871.5 | 2,783.0 | 2,786.5 | -46.0 | -1.6 | 446,000 |
| 10/15 | 2,830.0 | 2,844.5 | 2,795.0 | 2,832.5 | +14.0 | +0.5 | 411,400 |
| 10/11 | 2,855.0 | 2,860.0 | 2,814.0 | 2,818.5 | -20.0 | -0.7 | 355,100 |
| 10/10 | 2,860.0 | 2,867.5 | 2,834.0 | 2,838.5 | +2.0 | +0.1 | 339,900 |
| 10/9 | 2,893.0 | 2,893.0 | 2,820.0 | 2,836.5 | -13.5 | -0.5 | 485,400 |
▶︎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
