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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,230.0 | 3,233.0 | 3,154.0 | 3,154.0 | -76.0 | -2.4 | 481,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 2,823.0 | 2,825.0 | 2,775.5 | 2,796.5 | -17.0 | -0.6 | 283,300 |
| 7/11 | 2,846.5 | 2,852.0 | 2,807.0 | 2,813.5 | -3.5 | -0.1 | 278,700 |
| 7/10 | 2,855.0 | 2,871.0 | 2,796.5 | 2,817.0 | -33.0 | -1.2 | 496,200 |
| 7/7 | 2,828.5 | 2,910.0 | 2,818.0 | 2,850.0 | +17.0 | +0.6 | 811,500 |
| 7/6 | 2,831.0 | 2,867.5 | 2,830.0 | 2,833.0 | -29.0 | -1.0 | 318,300 |
| 7/5 | 2,830.0 | 2,868.0 | 2,816.0 | 2,862.0 | +14.0 | +0.5 | 303,100 |
| 7/4 | 2,868.0 | 2,879.5 | 2,836.0 | 2,848.0 | -15.0 | -0.5 | 238,000 |
| 7/3 | 2,839.5 | 2,877.0 | 2,835.5 | 2,863.0 | +54.0 | +1.9 | 404,000 |
| 6/30 | 2,815.0 | 2,819.5 | 2,786.0 | 2,809.0 | -11.0 | -0.4 | 273,100 |
| 6/29 | 2,820.0 | 2,842.5 | 2,813.0 | 2,820.0 | +16.5 | +0.6 | 277,000 |
| 6/28 | 2,767.0 | 2,804.0 | 2,748.0 | 2,803.5 | +68.0 | +2.5 | 334,300 |
| 6/27 | 2,770.0 | 2,770.0 | 2,716.5 | 2,735.5 | -12.0 | -0.4 | 315,600 |
| 6/26 | 2,768.0 | 2,781.5 | 2,737.0 | 2,747.5 | -19.5 | -0.7 | 230,800 |
| 6/23 | 2,825.0 | 2,837.5 | 2,746.0 | 2,767.0 | -46.0 | -1.6 | 372,700 |
| 6/22 | 2,839.0 | 2,849.5 | 2,804.5 | 2,813.0 | -16.5 | -0.6 | 410,500 |
| 6/21 | 2,763.5 | 2,843.0 | 2,755.5 | 2,829.5 | +39.0 | +1.4 | 377,400 |
| 6/20 | 2,820.0 | 2,821.5 | 2,766.5 | 2,790.5 | -28.0 | -1.0 | 337,500 |
| 6/19 | 2,868.5 | 2,868.5 | 2,803.5 | 2,818.5 | -54.5 | -1.9 | 503,200 |
| 6/16 | 2,854.0 | 2,894.0 | 2,830.0 | 2,873.0 | +32.5 | +1.1 | 839,100 |
| 6/15 | 2,849.5 | 2,854.5 | 2,814.0 | 2,840.5 | +2.5 | +0.1 | 690,200 |
| 6/14 | 2,750.0 | 2,845.0 | 2,750.0 | 2,838.0 | +147.5 | +5.5 | 1,201,100 |
| 6/13 | 2,618.5 | 2,738.5 | 2,618.5 | 2,690.5 | +119.0 | +4.6 | 1,032,300 |
| 6/12 | 2,571.5 | 2,583.0 | 2,562.0 | 2,571.5 | +8.5 | +0.3 | 193,900 |
| 6/9 | 2,542.0 | 2,565.0 | 2,526.5 | 2,563.0 | +44.0 | +1.8 | 346,200 |
| 6/8 | 2,557.0 | 2,583.0 | 2,511.0 | 2,519.0 | -24.5 | -1.0 | 292,000 |
| 6/7 | 2,645.0 | 2,660.0 | 2,543.5 | 2,543.5 | -77.0 | -2.9 | 584,300 |
| 6/6 | 2,556.0 | 2,621.0 | 2,549.0 | 2,620.5 | +42.0 | +1.6 | 489,600 |
| 6/5 | 2,550.0 | 2,580.0 | 2,547.5 | 2,578.5 | +60.5 | +2.4 | 575,900 |
| 6/2 | 2,470.0 | 2,520.0 | 2,461.0 | 2,518.0 | +60.0 | +2.4 | 317,200 |
| 6/1 | 2,400.0 | 2,467.0 | 2,393.0 | 2,458.0 | +43.0 | +1.8 | 560,200 |
▶︎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