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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,862.0 | 1,994.0 | 1,809.0 | 1,988.0 | +121.0 | +6.5 | 6,975,900 |
| 19/09 | 1,769.0 | 1,942.0 | 1,746.0 | 1,867.0 | +87.0 | +4.9 | 5,851,300 |
| 19/08 | 2,040.0 | 2,059.0 | 1,728.0 | 1,780.0 | -267.0 | -13.0 | 6,226,400 |
| 19/07 | 2,128.0 | 2,169.0 | 2,004.0 | 2,047.0 | -31.0 | -1.5 | 6,281,500 |
| 19/06 | 1,926.0 | 2,132.0 | 1,919.0 | 2,078.0 | +137.0 | +7.1 | 8,870,300 |
| 19/05 | 2,201.0 | 2,203.0 | 1,833.0 | 1,941.0 | -286.0 | -12.8 | 8,559,400 |
| 19/04 | 2,214.0 | 2,359.0 | 2,212.0 | 2,227.0 | +56.0 | +2.6 | 5,920,800 |
| 19/03 | 2,226.0 | 2,283.0 | 2,084.0 | 2,171.0 | -60.0 | -2.7 | 6,842,700 |
| 19/02 | 2,280.0 | 2,361.0 | 2,168.0 | 2,231.0 | -35.0 | -1.5 | 9,037,000 |
| 19/01 | 2,215.0 | 2,383.0 | 2,150.0 | 2,266.0 | +18.0 | +0.8 | 8,694,200 |
| 18/12 | 2,660.0 | 2,692.0 | 2,136.0 | 2,248.0 | -375.0 | -14.3 | 9,037,200 |
| 18/11 | 2,321.0 | 2,673.0 | 2,320.0 | 2,623.0 | +303.0 | +13.1 | 7,378,800 |
| 18/10 | 2,759.0 | 2,770.0 | 2,234.0 | 2,320.0 | -477.0 | -17.1 | 9,178,100 |
| 18/09 | 2,695.0 | 2,856.0 | 2,570.0 | 2,797.0 | +57.0 | +2.1 | 7,587,000 |
| 18/08 | 2,600.0 | 2,775.0 | 2,420.0 | 2,740.0 | +135.0 | +5.2 | 8,017,400 |
| 18/07 | 2,525.0 | 2,630.0 | 2,430.0 | 2,605.0 | +80.0 | +3.2 | 5,987,400 |
| 18/06 | 2,550.0 | 2,675.0 | 2,385.0 | 2,525.0 | -55.0 | -2.1 | 6,828,800 |
| 18/05 | 2,930.0 | 2,980.0 | 2,515.0 | 2,580.0 | -370.0 | -12.5 | 9,272,800 |
| 18/04 | 2,880.0 | 2,975.0 | 2,805.0 | 2,950.0 | +50.0 | +1.7 | 5,591,400 |
| 18/03 | 2,950.0 | 2,965.0 | 2,735.0 | 2,900.0 | -85.0 | -2.9 | 8,252,400 |
| 18/02 | 2,950.0 | 3,045.0 | 2,755.0 | 2,985.0 | +55.0 | +1.9 | 10,409,600 |
| 18/01 | 2,835.0 | 3,055.0 | 2,820.0 | 2,930.0 | +125.0 | +4.5 | 14,853,600 |
| 17/12 | 2,910.0 | 2,920.0 | 2,710.0 | 2,805.0 | -95.0 | -3.3 | 9,108,000 |
| 17/11 | 2,875.0 | 2,955.0 | 2,815.0 | 2,900.0 | +65.0 | +2.3 | 13,693,800 |
| 17/10 | 2,955.0 | 3,060.0 | 2,810.0 | 2,835.0 | -120.0 | -4.1 | 20,774,600 |
| 17/09 | 2,740.0 | 3,025.0 | 2,625.0 | 2,955.0 | +225.0 | +8.2 | 22,100,000 |
| 17/08 | 2,600.0 | 2,980.0 | 2,525.0 | 2,730.0 | +125.0 | +4.8 | 23,945,800 |
| 17/07 | 2,465.0 | 2,665.0 | 2,420.0 | 2,605.0 | +160.0 | +6.5 | 7,375,800 |
| 17/06 | 2,485.0 | 2,590.0 | 2,410.0 | 2,445.0 | -40.0 | -1.6 | 6,082,800 |
| 17/05 | 2,565.0 | 2,695.0 | 2,425.0 | 2,485.0 | -95.0 | -3.7 | 7,596,000 |
▶︎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
