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
(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 |
|---|---|
| 3,398.0 (24/06/03) | 1,908.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,398.0 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,278.0 | 3,288.0 | 3,205.0 | 3,231.0 | -47.0 | -1.4 | 400,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 2,135.0 | 2,144.0 | 2,112.0 | 2,119.5 | -24.5 | -1.1 | 694,300 |
| 1/31 | 2,144.0 | 2,144.5 | 2,113.0 | 2,144.0 | +7.0 | +0.3 | 1,068,000 |
| 1/30 | 2,124.0 | 2,143.0 | 2,118.0 | 2,137.0 | +31.5 | +1.5 | 1,392,800 |
| 1/29 | 2,110.0 | 2,114.5 | 2,096.0 | 2,105.5 | +15.5 | +0.7 | 560,200 |
| 1/26 | 2,085.0 | 2,099.5 | 2,076.0 | 2,090.0 | -3.5 | -0.2 | 668,900 |
| 1/25 | 2,082.0 | 2,105.0 | 2,073.5 | 2,093.5 | +16.0 | +0.8 | 862,400 |
| 1/24 | 2,096.0 | 2,097.0 | 2,076.0 | 2,077.5 | -21.0 | -1.0 | 735,300 |
| 1/23 | 2,110.5 | 2,127.0 | 2,092.0 | 2,098.5 | +4.5 | +0.2 | 1,106,200 |
| 1/22 | 2,065.0 | 2,097.5 | 2,064.0 | 2,094.0 | +32.5 | +1.6 | 868,200 |
| 1/19 | 2,070.0 | 2,080.0 | 2,054.0 | 2,061.5 | +7.5 | +0.4 | 602,100 |
| 1/18 | 2,040.0 | 2,068.0 | 2,036.5 | 2,054.0 | +12.0 | +0.6 | 622,300 |
| 1/17 | 2,076.5 | 2,097.5 | 2,042.0 | 2,042.0 | -28.0 | -1.4 | 842,700 |
| 1/16 | 2,100.0 | 2,104.5 | 2,070.0 | 2,070.0 | -14.5 | -0.7 | 931,900 |
| 1/15 | 2,080.0 | 2,102.5 | 2,072.0 | 2,084.5 | +10.0 | +0.5 | 869,200 |
| 1/12 | 2,100.0 | 2,108.0 | 2,059.5 | 2,074.5 | -5.5 | -0.3 | 1,290,500 |
| 1/11 | 2,086.0 | 2,098.5 | 2,077.0 | 2,080.0 | +14.5 | +0.7 | 1,017,100 |
| 1/10 | 2,061.0 | 2,092.0 | 2,056.0 | 2,065.5 | +33.5 | +1.7 | 1,703,800 |
| 1/9 | 2,027.5 | 2,037.0 | 2,015.5 | 2,032.0 | +32.0 | +1.6 | 1,103,600 |
| 1/5 | 2,015.0 | 2,019.5 | 1,995.0 | 2,000.0 | -13.0 | -0.7 | 1,044,300 |
| 1/4 | 1,995.5 | 2,016.0 | 1,968.0 | 2,013.0 | +28.0 | +1.4 | 1,134,600 |
| 12/29 | 1,980.0 | 2,003.0 | 1,977.5 | 1,985.0 | -14.5 | -0.7 | 955,100 |
| 12/28 | 1,965.0 | 1,999.5 | 1,957.5 | 1,999.5 | +36.0 | +1.8 | 738,800 |
| 12/27 | 1,957.0 | 1,967.0 | 1,954.0 | 1,963.5 | +14.0 | +0.7 | 717,100 |
| 12/26 | 1,966.0 | 1,973.5 | 1,943.5 | 1,949.5 | -16.0 | -0.8 | 714,100 |
| 12/25 | 1,982.0 | 1,993.0 | 1,963.0 | 1,965.5 | -10.0 | -0.5 | 689,500 |
| 12/22 | 1,991.0 | 1,997.0 | 1,970.5 | 1,975.5 | +2.0 | +0.1 | 691,700 |
| 12/21 | 1,970.5 | 1,984.0 | 1,962.0 | 1,973.5 | -5.5 | -0.3 | 854,800 |
| 12/20 | 1,988.0 | 2,005.5 | 1,976.0 | 1,979.0 | +20.0 | +1.0 | 1,077,000 |
| 12/19 | 1,935.0 | 1,959.0 | 1,921.5 | 1,959.0 | +26.0 | +1.4 | 832,300 |
| 12/18 | 1,925.0 | 1,942.5 | 1,908.0 | 1,933.0 | -7.5 | -0.4 | 851,200 |
▶︎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