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
2,876
円
取引時間外
(23:51)
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) | 1,913.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,945.0 | 3,017.0 | 2,920.0 | 3,004.0 | +60.5 | +2.1 | 619,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,009.0 | 3,036.0 | 2,982.0 | 3,008.0 | -42.0 | -1.4 | 1,437,000 |
| 5/16 | 3,075.0 | 3,087.0 | 3,032.0 | 3,050.0 | -19.0 | -0.6 | 325,800 |
| 5/15 | 3,090.0 | 3,130.0 | 3,056.0 | 3,069.0 | +11.0 | +0.4 | 491,700 |
| 5/14 | 3,000.0 | 3,077.0 | 3,000.0 | 3,058.0 | +53.0 | +1.8 | 730,700 |
| 5/13 | 2,999.0 | 3,014.0 | 2,909.5 | 3,005.0 | +18.5 | +0.6 | 1,159,600 |
| 5/10 | 3,074.0 | 3,085.0 | 2,985.5 | 2,986.5 | -37.5 | -1.2 | 664,300 |
| 5/9 | 3,003.0 | 3,051.0 | 2,976.5 | 3,024.0 | +18.0 | +0.6 | 534,900 |
| 5/8 | 2,986.5 | 3,011.0 | 2,971.0 | 3,006.0 | +19.5 | +0.7 | 550,900 |
| 5/7 | 3,000.0 | 3,005.0 | 2,960.5 | 2,986.5 | +25.0 | +0.8 | 534,700 |
| 5/2 | 2,943.5 | 2,971.0 | 2,932.0 | 2,961.5 | -1.5 | -0.1 | 428,500 |
| 5/1 | 2,949.5 | 2,994.0 | 2,939.0 | 2,963.0 | -17.5 | -0.6 | 435,800 |
| 4/30 | 2,939.0 | 3,012.0 | 2,933.5 | 2,980.5 | +71.0 | +2.4 | 511,900 |
| 4/26 | 2,895.5 | 2,942.0 | 2,866.5 | 2,909.5 | -12.5 | -0.4 | 576,100 |
| 4/25 | 2,951.5 | 2,957.0 | 2,920.5 | 2,922.0 | -46.0 | -1.6 | 370,400 |
| 4/24 | 2,960.0 | 2,970.0 | 2,928.0 | 2,968.0 | +47.0 | +1.6 | 551,000 |
| 4/23 | 2,946.5 | 2,968.5 | 2,889.0 | 2,921.0 | -25.0 | -0.9 | 424,800 |
| 4/22 | 2,902.0 | 2,964.0 | 2,900.0 | 2,946.0 | +40.5 | +1.4 | 468,100 |
| 4/19 | 2,965.0 | 2,985.0 | 2,888.0 | 2,905.5 | -77.0 | -2.6 | 629,200 |
| 4/18 | 2,946.5 | 2,992.5 | 2,933.0 | 2,982.5 | +14.5 | +0.5 | 534,400 |
| 4/17 | 3,027.0 | 3,031.0 | 2,947.0 | 2,968.0 | -38.0 | -1.3 | 587,200 |
| 4/16 | 3,120.0 | 3,164.0 | 2,991.0 | 3,006.0 | -139.0 | -4.4 | 1,054,200 |
| 4/15 | 3,117.0 | 3,146.0 | 3,100.0 | 3,145.0 | -13.0 | -0.4 | 447,200 |
| 4/12 | 3,196.0 | 3,196.0 | 3,153.0 | 3,158.0 | -21.0 | -0.7 | 364,900 |
| 4/11 | 3,132.0 | 3,192.0 | 3,130.0 | 3,179.0 | +15.0 | +0.5 | 538,100 |
| 4/10 | 3,150.0 | 3,178.0 | 3,134.0 | 3,164.0 | +39.0 | +1.3 | 526,100 |
| 4/9 | 3,155.0 | 3,158.0 | 3,110.0 | 3,125.0 | -30.0 | -1.0 | 386,300 |
| 4/8 | 3,117.0 | 3,163.0 | 3,117.0 | 3,155.0 | +67.0 | +2.2 | 497,700 |
| 4/5 | 3,043.0 | 3,095.0 | 3,038.0 | 3,088.0 | -32.0 | -1.0 | 740,500 |
| 4/4 | 3,106.0 | 3,138.0 | 3,094.0 | 3,120.0 | +51.0 | +1.7 | 588,000 |
| 4/3 | 3,070.0 | 3,095.0 | 3,040.0 | 3,069.0 | -1.0 | +0.0 | 531,400 |
▶︎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
