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
2,747
円
(18:36)
株価は15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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,725.0 | 2,892.5 | 2,610.5 | 2,768.5 | +29.0 | +1.1 | 9,518,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,509.0 | 2,645.0 | 2,358.0 | 2,474.0 | -68.0 | -2.7 | 8,323,000 |
| 21/09 | 2,592.0 | 2,735.0 | 2,524.0 | 2,542.0 | -39.0 | -1.5 | 7,720,600 |
| 21/08 | 2,829.0 | 2,893.0 | 2,444.0 | 2,581.0 | -214.0 | -7.7 | 7,119,200 |
| 21/07 | 2,871.0 | 2,915.0 | 2,652.0 | 2,795.0 | -40.0 | -1.4 | 6,268,000 |
| 21/06 | 3,085.0 | 3,150.0 | 2,668.0 | 2,835.0 | -260.0 | -8.4 | 7,391,600 |
| 21/05 | 2,970.0 | 3,170.0 | 2,781.0 | 3,095.0 | +140.0 | +4.7 | 7,731,700 |
| 21/04 | 3,035.0 | 3,125.0 | 2,863.0 | 2,955.0 | -45.0 | -1.5 | 6,338,000 |
| 21/03 | 3,185.0 | 3,295.0 | 2,876.0 | 3,000.0 | -135.0 | -4.3 | 11,650,700 |
| 21/02 | 3,095.0 | 3,540.0 | 3,090.0 | 3,135.0 | +55.0 | +1.8 | 8,772,300 |
| 21/01 | 2,999.0 | 3,355.0 | 2,845.0 | 3,080.0 | +116.0 | +3.9 | 10,961,100 |
| 20/12 | 2,524.0 | 3,050.0 | 2,501.0 | 2,964.0 | +440.0 | +17.4 | 11,596,800 |
| 20/11 | 1,836.0 | 2,598.0 | 1,810.0 | 2,524.0 | +712.0 | +39.3 | 10,479,700 |
| 20/10 | 1,822.0 | 1,974.0 | 1,758.0 | 1,812.0 | +4.0 | +0.2 | 6,902,900 |
| 20/09 | 1,748.0 | 1,910.0 | 1,727.0 | 1,808.0 | +51.0 | +2.9 | 6,075,600 |
| 20/08 | 1,666.0 | 1,853.0 | 1,627.0 | 1,757.0 | +127.0 | +7.8 | 6,518,200 |
| 20/07 | 1,919.0 | 1,924.0 | 1,628.0 | 1,630.0 | -276.0 | -14.5 | 6,529,100 |
| 20/06 | 1,891.0 | 2,053.0 | 1,723.0 | 1,906.0 | 0 | 0.0 | 11,113,000 |
| 20/05 | 1,516.0 | 1,940.0 | 1,453.0 | 1,906.0 | +361.0 | +23.4 | 6,176,500 |
| 20/04 | 1,431.0 | 1,569.0 | 1,285.0 | 1,545.0 | +91.0 | +6.3 | 8,584,800 |
| 20/03 | 1,872.0 | 1,917.0 | 1,166.0 | 1,454.0 | -453.0 | -23.8 | 12,051,200 |
| 20/02 | 2,148.0 | 2,318.0 | 1,892.0 | 1,907.0 | -279.0 | -12.8 | 6,141,400 |
| 20/01 | 2,328.0 | 2,447.0 | 2,168.0 | 2,186.0 | -179.0 | -7.6 | 5,285,200 |
| 19/12 | 2,237.0 | 2,447.0 | 2,237.0 | 2,365.0 | +150.0 | +6.8 | 5,646,300 |
| 19/11 | 1,965.0 | 2,307.0 | 1,960.0 | 2,215.0 | +227.0 | +11.4 | 8,669,900 |
▶︎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
