！決算発表予定日 2024/05/10
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
2,965.1
円
(14:06)
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 |
|---|---|
| 3,218.0 (24/03/27) | 1,908.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,218.0 (24/03/27) | 1,968.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,949.5 | 2,994.0 | 2,932.0 | 2,964.5 | -16.0 | -0.5 | 712,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,169.0 | 3,196.0 | 2,866.5 | 2,980.5 | -165.5 | -5.3 | 11,942,000 |
| 24/03 | 2,809.5 | 3,218.0 | 2,750.0 | 3,146.0 | +331.0 | +11.8 | 17,718,100 |
| 24/02 | 2,135.0 | 2,899.5 | 2,109.0 | 2,815.0 | +671.0 | +31.3 | 33,932,500 |
| 24/01 | 1,995.5 | 2,144.5 | 1,968.0 | 2,144.0 | +159.0 | +8.0 | 18,424,100 |
| 23/12 | 2,158.0 | 2,198.0 | 1,908.0 | 1,985.0 | -188.5 | -8.7 | 38,011,600 |
| 23/11 | 2,456.5 | 2,718.5 | 2,115.0 | 2,173.5 | -233.0 | -9.7 | 31,123,600 |
| 23/10 | 2,704.0 | 2,737.5 | 2,340.5 | 2,406.5 | -256.5 | -9.6 | 8,886,200 |
| 23/09 | 2,763.0 | 2,830.0 | 2,646.5 | 2,663.0 | -102.0 | -3.7 | 7,374,800 |
| 23/08 | 2,877.0 | 2,932.5 | 2,567.5 | 2,765.0 | -91.5 | -3.2 | 7,653,700 |
| 23/07 | 2,839.5 | 2,910.0 | 2,721.0 | 2,856.5 | +47.5 | +1.7 | 7,253,200 |
| 23/06 | 2,400.0 | 2,894.0 | 2,393.0 | 2,809.0 | +394.0 | +16.3 | 10,554,100 |
| 23/05 | 2,403.0 | 2,568.0 | 2,361.0 | 2,415.0 | +37.0 | +1.6 | 8,425,800 |
| 23/04 | 2,410.0 | 2,427.0 | 2,193.0 | 2,378.0 | -4.0 | -0.2 | 8,538,200 |
| 23/03 | 2,436.0 | 2,492.0 | 2,189.0 | 2,382.0 | -74.0 | -3.0 | 6,316,100 |
| 23/02 | 2,293.0 | 2,497.0 | 2,212.0 | 2,456.0 | +196.0 | +8.7 | 6,801,400 |
| 23/01 | 2,103.0 | 2,295.0 | 2,081.0 | 2,260.0 | +140.0 | +6.6 | 5,884,000 |
| 22/12 | 2,188.0 | 2,189.0 | 1,991.0 | 2,120.0 | -41.0 | -1.9 | 7,264,800 |
| 22/11 | 2,280.0 | 2,412.0 | 2,136.0 | 2,161.0 | -106.0 | -4.7 | 8,187,200 |
| 22/10 | 2,239.0 | 2,357.0 | 2,173.0 | 2,267.0 | +9.0 | +0.4 | 6,169,200 |
| 22/09 | 2,528.0 | 2,565.0 | 2,235.0 | 2,258.0 | -285.0 | -11.2 | 5,232,400 |
| 22/08 | 2,425.0 | 2,597.0 | 2,321.0 | 2,543.0 | +127.0 | +5.3 | 7,376,100 |
| 22/07 | 2,137.0 | 2,454.0 | 2,115.0 | 2,416.0 | +293.0 | +13.8 | 6,923,500 |
| 22/06 | 2,066.0 | 2,253.0 | 2,036.0 | 2,123.0 | +49.0 | +2.4 | 7,170,700 |
| 22/05 | 2,257.0 | 2,320.0 | 2,012.0 | 2,074.0 | -193.0 | -8.5 | 10,166,700 |
| 22/04 | 2,328.0 | 2,376.0 | 2,133.0 | 2,267.0 | -74.0 | -3.2 | 4,882,000 |
| 22/03 | 2,528.0 | 2,553.0 | 2,041.0 | 2,341.0 | -126.0 | -5.1 | 8,654,500 |
| 22/02 | 2,464.0 | 2,520.0 | 2,123.0 | 2,467.0 | +30.0 | +1.2 | 6,696,400 |
| 22/01 | 2,599.0 | 2,669.0 | 2,345.0 | 2,437.0 | -121.0 | -4.7 | 6,155,000 |
| 21/12 | 2,300.0 | 2,584.0 | 2,291.0 | 2,558.0 | +252.0 | +10.9 | 9,906,900 |
| 21/11 | 2,501.0 | 2,563.0 | 2,130.0 | 2,306.0 | -168.0 | -6.8 | 15,371,800 |
▶︎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