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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,180.0 | 3,185.0 | 2,545.0 | 2,725.0 | -470.0 | -14.7 | 15,486,000 |
| 14/09 | 3,160.0 | 3,365.0 | 3,135.0 | 3,195.0 | +65.0 | +2.1 | 11,677,200 |
| 14/08 | 3,320.0 | 3,385.0 | 3,105.0 | 3,130.0 | -210.0 | -6.3 | 11,135,000 |
| 14/07 | 3,240.0 | 3,735.0 | 3,225.0 | 3,340.0 | +115.0 | +3.6 | 21,593,800 |
| 14/06 | 2,910.0 | 3,270.0 | 2,910.0 | 3,225.0 | +320.0 | +11.0 | 12,716,800 |
| 14/05 | 2,890.0 | 2,960.0 | 2,745.0 | 2,905.0 | +15.0 | +0.5 | 10,460,200 |
| 14/04 | 2,750.0 | 2,920.0 | 2,660.0 | 2,890.0 | +155.0 | +5.7 | 12,550,000 |
| 14/03 | 2,900.0 | 2,935.0 | 2,580.0 | 2,735.0 | -210.0 | -7.1 | 11,796,800 |
| 14/02 | 2,655.0 | 3,060.0 | 2,490.0 | 2,945.0 | +260.0 | +9.7 | 15,035,000 |
| 14/01 | 3,000.0 | 3,100.0 | 2,645.0 | 2,685.0 | -340.0 | -11.2 | 15,245,000 |
| 13/12 | 2,965.0 | 3,035.0 | 2,815.0 | 3,025.0 | +70.0 | +2.4 | 12,629,800 |
| 13/11 | 2,930.0 | 3,115.0 | 2,690.0 | 2,955.0 | +10.0 | +0.3 | 18,295,200 |
| 13/10 | 2,855.0 | 3,245.0 | 2,855.0 | 2,945.0 | +95.0 | +3.3 | 39,660,600 |
| 13/09 | 2,460.0 | 2,980.0 | 2,410.0 | 2,850.0 | +425.0 | +17.5 | 22,888,600 |
| 13/08 | 2,145.0 | 2,520.0 | 2,135.0 | 2,425.0 | +265.0 | +12.3 | 28,070,200 |
| 13/07 | 2,050.0 | 2,220.0 | 1,955.0 | 2,160.0 | +100.0 | +4.9 | 16,272,000 |
| 13/06 | 2,250.0 | 2,260.0 | 1,920.0 | 2,060.0 | -245.0 | -10.6 | 28,193,600 |
| 13/05 | 2,070.0 | 3,285.0 | 1,985.0 | 2,305.0 | +240.0 | +11.6 | 55,304,200 |
| 13/04 | 1,870.0 | 2,130.0 | 1,810.0 | 2,065.0 | +160.0 | +8.4 | 33,406,000 |
| 13/03 | 1,990.0 | 2,375.0 | 1,840.0 | 1,905.0 | -105.0 | -5.2 | 47,808,200 |
| 13/02 | 1,645.0 | 2,045.0 | 1,605.0 | 2,010.0 | +380.0 | +23.3 | 34,745,600 |
| 13/01 | 1,790.0 | 1,805.0 | 1,485.0 | 1,630.0 | -100.0 | -5.8 | 40,051,000 |
| 12/12 | 1,630.0 | 1,750.0 | 1,595.0 | 1,730.0 | +135.0 | +8.5 | 11,823,000 |
| 12/11 | 1,560.0 | 1,610.0 | 1,455.0 | 1,595.0 | +35.0 | +2.2 | 10,166,600 |
| 12/10 | 1,620.0 | 1,815.0 | 1,530.0 | 1,560.0 | -65.0 | -4.0 | 20,510,800 |
| 12/09 | 1,480.0 | 1,650.0 | 1,445.0 | 1,625.0 | +145.0 | +9.8 | 8,210,800 |
| 12/08 | 1,565.0 | 1,635.0 | 1,430.0 | 1,480.0 | -85.0 | -5.4 | 10,003,600 |
| 12/07 | 1,875.0 | 1,905.0 | 1,440.0 | 1,565.0 | -245.0 | -13.5 | 13,992,400 |
| 12/06 | 1,650.0 | 1,835.0 | 1,560.0 | 1,810.0 | +135.0 | +8.1 | 11,987,400 |
| 12/05 | 2,080.0 | 2,085.0 | 1,590.0 | 1,675.0 | -395.0 | -19.1 | 14,525,000 |
▶︎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
