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 |
|---|---|
| 3,407.0 (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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 3,293.0 | 3,299.0 | 3,240.0 | 3,250.0 | -53.0 | -1.6 | 491,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,941.0 | 1,957.5 | 1,922.0 | 1,940.5 | +17.5 | +0.9 | 1,219,000 |
| 12/14 | 1,985.0 | 1,990.0 | 1,918.0 | 1,923.0 | -64.5 | -3.3 | 1,824,700 |
| 12/13 | 2,004.0 | 2,011.5 | 1,974.0 | 1,987.5 | -27.5 | -1.4 | 2,098,900 |
| 12/12 | 2,065.0 | 2,065.5 | 1,998.0 | 2,015.0 | -10.0 | -0.5 | 2,332,500 |
| 12/11 | 2,058.5 | 2,058.5 | 2,008.5 | 2,025.0 | -8.0 | -0.4 | 2,365,000 |
| 12/8 | 2,071.0 | 2,075.0 | 2,021.0 | 2,033.0 | -48.0 | -2.3 | 2,186,300 |
| 12/7 | 2,183.0 | 2,186.0 | 2,081.0 | 2,081.0 | -97.0 | -4.5 | 3,665,000 |
| 12/6 | 2,131.0 | 2,185.0 | 2,131.0 | 2,178.0 | +12.0 | +0.6 | 7,872,300 |
| 12/5 | 2,164.5 | 2,174.5 | 2,120.5 | 2,166.0 | +10.5 | +0.5 | 2,698,200 |
| 12/4 | 2,175.0 | 2,198.0 | 2,153.0 | 2,155.5 | -0.5 | +0.0 | 1,769,400 |
| 12/1 | 2,158.0 | 2,170.0 | 2,140.0 | 2,156.0 | -17.5 | -0.8 | 1,858,700 |
| 11/30 | 2,125.0 | 2,199.5 | 2,115.0 | 2,173.5 | +37.0 | +1.7 | 6,973,500 |
| 11/29 | 2,189.5 | 2,194.0 | 2,136.5 | 2,136.5 | -73.5 | -3.3 | 5,377,300 |
| 11/28 | 2,226.5 | 2,239.5 | 2,200.5 | 2,210.0 | -13.0 | -0.6 | 2,178,100 |
| 11/27 | 2,290.0 | 2,300.0 | 2,223.0 | 2,223.0 | -49.5 | -2.2 | 1,709,800 |
| 11/24 | 2,248.0 | 2,303.0 | 2,242.0 | 2,272.5 | +44.0 | +2.0 | 2,223,900 |
| 11/22 | 2,235.0 | 2,266.0 | 2,228.0 | 2,228.5 | +8.0 | +0.4 | 2,275,700 |
| 11/21 | 2,210.0 | 2,239.0 | 2,191.5 | 2,220.5 | -269.5 | -10.8 | 4,304,000 |
| 11/20 | 2,541.0 | 2,554.0 | 2,482.0 | 2,490.0 | -50.0 | -2.0 | 252,700 |
| 11/17 | 2,537.5 | 2,545.0 | 2,516.5 | 2,540.0 | +4.0 | +0.2 | 457,200 |
| 11/16 | 2,544.0 | 2,561.5 | 2,519.0 | 2,536.0 | -12.5 | -0.5 | 279,600 |
| 11/15 | 2,535.0 | 2,559.0 | 2,527.0 | 2,548.5 | +38.0 | +1.5 | 321,900 |
| 11/14 | 2,503.0 | 2,523.5 | 2,495.5 | 2,510.5 | +11.5 | +0.5 | 288,600 |
▶︎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