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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,205.0 | 3,226.0 | 3,156.0 | 3,187.0 | -26.0 | -0.8 | 624,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/13 | 2,555.5 | 2,569.5 | 2,492.5 | 2,499.0 | -37.0 | -1.5 | 419,500 |
| 11/10 | 2,537.0 | 2,545.5 | 2,498.0 | 2,536.0 | -17.0 | -0.7 | 512,900 |
| 11/9 | 2,538.0 | 2,578.0 | 2,527.0 | 2,553.0 | +5.5 | +0.2 | 569,200 |
| 11/8 | 2,690.0 | 2,718.5 | 2,536.0 | 2,547.5 | +51.0 | +2.0 | 1,302,100 |
| 11/7 | 2,537.0 | 2,538.0 | 2,487.0 | 2,496.5 | -39.5 | -1.6 | 439,500 |
| 11/6 | 2,500.0 | 2,546.0 | 2,483.0 | 2,536.0 | +99.5 | +4.1 | 435,900 |
| 11/2 | 2,464.0 | 2,475.0 | 2,434.0 | 2,436.5 | -3.0 | -0.1 | 324,800 |
| 11/1 | 2,456.5 | 2,460.0 | 2,426.5 | 2,439.5 | +33.0 | +1.4 | 477,400 |
| 10/31 | 2,352.0 | 2,410.5 | 2,344.0 | 2,406.5 | +35.5 | +1.5 | 1,365,900 |
| 10/30 | 2,402.5 | 2,402.5 | 2,340.5 | 2,371.0 | -60.0 | -2.5 | 471,700 |
| 10/27 | 2,393.5 | 2,437.0 | 2,392.0 | 2,431.0 | +56.5 | +2.4 | 456,000 |
| 10/26 | 2,391.0 | 2,406.0 | 2,361.5 | 2,374.5 | -41.5 | -1.7 | 445,500 |
| 10/25 | 2,436.5 | 2,451.0 | 2,410.5 | 2,416.0 | -16.5 | -0.7 | 528,500 |
| 10/24 | 2,420.0 | 2,443.0 | 2,385.0 | 2,432.5 | +3.5 | +0.1 | 375,500 |
| 10/23 | 2,437.5 | 2,454.5 | 2,422.0 | 2,429.0 | -11.0 | -0.5 | 312,000 |
| 10/20 | 2,440.0 | 2,460.5 | 2,421.0 | 2,440.0 | -20.0 | -0.8 | 491,100 |
| 10/19 | 2,457.0 | 2,491.0 | 2,450.0 | 2,460.0 | -44.5 | -1.8 | 264,900 |
| 10/18 | 2,543.5 | 2,549.0 | 2,484.5 | 2,504.5 | -24.0 | -1.0 | 307,000 |
| 10/17 | 2,530.5 | 2,560.5 | 2,502.0 | 2,528.5 | +16.0 | +0.6 | 255,700 |
| 10/16 | 2,521.0 | 2,539.5 | 2,503.5 | 2,512.5 | -35.5 | -1.4 | 199,300 |
| 10/13 | 2,577.0 | 2,577.0 | 2,540.5 | 2,548.0 | -29.0 | -1.1 | 317,100 |
| 10/12 | 2,568.0 | 2,579.5 | 2,546.0 | 2,577.0 | +32.5 | +1.3 | 268,700 |
| 10/11 | 2,578.5 | 2,586.5 | 2,540.0 | 2,544.5 | -34.0 | -1.3 | 374,500 |
| 10/10 | 2,558.0 | 2,583.0 | 2,555.0 | 2,578.5 | +57.5 | +2.3 | 273,400 |
| 10/6 | 2,538.5 | 2,544.0 | 2,510.0 | 2,521.0 | -3.5 | -0.1 | 224,600 |
| 10/5 | 2,500.0 | 2,531.0 | 2,477.0 | 2,524.5 | +44.5 | +1.8 | 390,500 |
| 10/4 | 2,525.0 | 2,533.5 | 2,476.5 | 2,480.0 | -110.0 | -4.3 | 632,900 |
| 10/3 | 2,645.0 | 2,648.0 | 2,585.5 | 2,590.0 | -74.5 | -2.8 | 477,900 |
▶︎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