！決算発表予定日 2024/05/10
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 |
|---|---|
| 3,218.0 (24/03/27) | 1,908.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,218.0 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,943.5 | 2,971.0 | 2,932.0 | 2,961.5 | -1.5 | -0.1 | 428,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,950.0 | 3,023.0 | 2,940.5 | 3,020.0 | +149.5 | +5.2 | 1,208,200 |
| 3/15 | 2,819.5 | 2,907.5 | 2,815.0 | 2,870.5 | +30.0 | +1.1 | 1,463,000 |
| 3/14 | 2,828.0 | 2,853.5 | 2,814.5 | 2,840.5 | +24.5 | +0.9 | 537,300 |
| 3/13 | 2,880.0 | 2,887.5 | 2,804.5 | 2,816.0 | -51.0 | -1.8 | 627,800 |
| 3/12 | 2,799.5 | 2,874.5 | 2,750.0 | 2,867.0 | -10.0 | -0.4 | 900,100 |
| 3/11 | 2,861.0 | 2,904.0 | 2,844.0 | 2,877.0 | -34.0 | -1.2 | 1,032,300 |
| 3/8 | 2,961.0 | 2,963.0 | 2,901.0 | 2,911.0 | -44.5 | -1.5 | 937,000 |
| 3/7 | 2,984.0 | 3,032.0 | 2,941.0 | 2,955.5 | -28.5 | -1.0 | 1,211,400 |
| 3/6 | 2,881.0 | 2,987.5 | 2,869.0 | 2,984.0 | +150.0 | +5.3 | 1,467,200 |
| 3/5 | 2,797.0 | 2,851.0 | 2,771.0 | 2,834.0 | +49.5 | +1.8 | 856,500 |
| 3/4 | 2,801.0 | 2,814.0 | 2,770.5 | 2,784.5 | -25.5 | -0.9 | 724,800 |
| 3/1 | 2,809.5 | 2,843.5 | 2,796.0 | 2,810.0 | -5.0 | -0.2 | 841,700 |
| 2/29 | 2,807.0 | 2,835.5 | 2,793.0 | 2,815.0 | -32.0 | -1.1 | 720,700 |
| 2/28 | 2,853.0 | 2,899.5 | 2,829.5 | 2,847.0 | -6.0 | -0.2 | 853,300 |
| 2/27 | 2,807.5 | 2,874.5 | 2,803.0 | 2,853.0 | +38.0 | +1.4 | 1,025,000 |
| 2/26 | 2,825.0 | 2,885.0 | 2,801.5 | 2,815.0 | +71.0 | +2.6 | 1,702,700 |
| 2/22 | 2,740.0 | 2,754.5 | 2,712.5 | 2,744.0 | +26.0 | +1.0 | 820,100 |
| 2/21 | 2,701.0 | 2,722.0 | 2,659.0 | 2,718.0 | +5.5 | +0.2 | 778,200 |
| 2/20 | 2,700.0 | 2,731.0 | 2,696.5 | 2,712.5 | -10.0 | -0.4 | 773,800 |
| 2/19 | 2,630.5 | 2,725.0 | 2,615.0 | 2,722.5 | +123.0 | +4.7 | 1,429,400 |
| 2/16 | 2,570.0 | 2,619.5 | 2,562.5 | 2,599.5 | +38.5 | +1.5 | 1,168,200 |
| 2/15 | 2,595.0 | 2,612.0 | 2,544.0 | 2,561.0 | +6.5 | +0.3 | 1,148,500 |
| 2/14 | 2,584.0 | 2,607.5 | 2,538.0 | 2,554.5 | -63.0 | -2.4 | 1,513,300 |
| 2/13 | 2,650.0 | 2,666.5 | 2,603.0 | 2,617.5 | -17.5 | -0.7 | 1,612,200 |
| 2/9 | 2,580.0 | 2,655.0 | 2,563.5 | 2,635.0 | +64.0 | +2.5 | 2,222,100 |
| 2/8 | 2,560.0 | 2,597.5 | 2,501.5 | 2,571.0 | -4.5 | -0.2 | 3,354,300 |
| 2/7 | 2,426.0 | 2,577.0 | 2,359.5 | 2,575.5 | +449.5 | +21.1 | 10,601,900 |
| 2/6 | 2,145.0 | 2,145.0 | 2,116.0 | 2,126.0 | -31.5 | -1.5 | 1,254,200 |
| 2/5 | 2,149.5 | 2,167.0 | 2,141.5 | 2,157.5 | +33.0 | +1.6 | 1,198,700 |
| 2/2 | 2,123.5 | 2,152.5 | 2,109.0 | 2,124.5 | +5.0 | +0.2 | 1,061,600 |
▶︎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