！決算発表予定日 2024/08/05
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
ー
円
取引時間外
(ー)
株価は20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) | 1,968.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 3,127.0 | 3,142.0 | 3,103.0 | 3,133.0 | -21.0 | -0.7 | 471,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/1 | 2,400.0 | 2,467.0 | 2,393.0 | 2,458.0 | +43.0 | +1.8 | 560,200 |
| 5/31 | 2,470.0 | 2,472.0 | 2,410.0 | 2,415.0 | -71.0 | -2.9 | 481,700 |
| 5/30 | 2,462.0 | 2,496.0 | 2,442.0 | 2,486.0 | +16.0 | +0.7 | 310,500 |
| 5/29 | 2,539.0 | 2,568.0 | 2,470.0 | 2,470.0 | -30.0 | -1.2 | 414,200 |
| 5/26 | 2,518.0 | 2,547.0 | 2,496.0 | 2,500.0 | -19.0 | -0.8 | 525,000 |
| 5/25 | 2,450.0 | 2,530.0 | 2,445.0 | 2,519.0 | +56.0 | +2.3 | 529,200 |
| 5/24 | 2,467.0 | 2,480.0 | 2,451.0 | 2,463.0 | -4.0 | -0.2 | 207,800 |
| 5/23 | 2,484.0 | 2,497.0 | 2,459.0 | 2,467.0 | -15.0 | -0.6 | 322,700 |
| 5/22 | 2,454.0 | 2,482.0 | 2,441.0 | 2,482.0 | +23.0 | +0.9 | 281,700 |
| 5/19 | 2,477.0 | 2,478.0 | 2,455.0 | 2,459.0 | -18.0 | -0.7 | 484,700 |
| 5/18 | 2,460.0 | 2,480.0 | 2,450.0 | 2,477.0 | +23.0 | +0.9 | 351,000 |
| 5/17 | 2,449.0 | 2,467.0 | 2,439.0 | 2,454.0 | +11.0 | +0.5 | 319,900 |
| 5/16 | 2,470.0 | 2,473.0 | 2,435.0 | 2,443.0 | -19.0 | -0.8 | 313,400 |
| 5/15 | 2,460.0 | 2,492.0 | 2,454.0 | 2,462.0 | +22.0 | +0.9 | 328,100 |
| 5/12 | 2,444.0 | 2,487.0 | 2,420.0 | 2,440.0 | -21.0 | -0.9 | 681,800 |
| 5/11 | 2,481.0 | 2,489.0 | 2,460.0 | 2,461.0 | -35.0 | -1.4 | 442,800 |
| 5/10 | 2,486.0 | 2,500.0 | 2,460.0 | 2,496.0 | +34.0 | +1.4 | 521,900 |
| 5/9 | 2,437.0 | 2,466.0 | 2,417.0 | 2,462.0 | +34.0 | +1.4 | 514,800 |
| 5/8 | 2,392.0 | 2,431.0 | 2,381.0 | 2,428.0 | +43.0 | +1.8 | 497,900 |
| 5/2 | 2,411.0 | 2,412.0 | 2,361.0 | 2,385.0 | -27.0 | -1.1 | 316,500 |
| 5/1 | 2,403.0 | 2,448.0 | 2,388.0 | 2,412.0 | +34.0 | +1.4 | 580,200 |
| 4/28 | 2,299.0 | 2,380.0 | 2,286.0 | 2,378.0 | +168.0 | +7.6 | 1,380,000 |
| 4/27 | 2,200.0 | 2,211.0 | 2,193.0 | 2,210.0 | -10.0 | -0.5 | 491,200 |
| 4/26 | 2,230.0 | 2,234.0 | 2,213.0 | 2,220.0 | -28.0 | -1.3 | 300,800 |
| 4/25 | 2,279.0 | 2,290.0 | 2,246.0 | 2,248.0 | -22.0 | -1.0 | 215,200 |
| 4/24 | 2,271.0 | 2,282.0 | 2,256.0 | 2,270.0 | +15.0 | +0.7 | 187,500 |
| 4/21 | 2,274.0 | 2,276.0 | 2,251.0 | 2,255.0 | -29.0 | -1.3 | 284,400 |
| 4/20 | 2,281.0 | 2,288.0 | 2,275.0 | 2,284.0 | -5.0 | -0.2 | 183,400 |
| 4/19 | 2,278.0 | 2,289.0 | 2,269.0 | 2,289.0 | +1.0 | +0.0 | 218,800 |
| 4/18 | 2,290.0 | 2,299.0 | 2,272.0 | 2,288.0 | +6.0 | +0.3 | 272,900 |
▶︎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