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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,305.0 | 2,320.0 | 2,030.0 | 2,070.0 | -200.0 | -8.8 | 11,394,000 |
| 12/03 | 2,175.0 | 2,375.0 | 2,125.0 | 2,270.0 | +80.0 | +3.7 | 17,071,600 |
| 12/02 | 2,230.0 | 2,310.0 | 2,055.0 | 2,190.0 | -55.0 | -2.5 | 18,331,800 |
| 12/01 | 2,100.0 | 2,320.0 | 2,000.0 | 2,245.0 | +175.0 | +8.5 | 10,940,200 |
| 11/12 | 2,240.0 | 2,280.0 | 2,010.0 | 2,070.0 | -120.0 | -5.5 | 12,196,800 |
| 11/11 | 2,050.0 | 2,235.0 | 1,860.0 | 2,190.0 | +100.0 | +4.8 | 22,328,200 |
| 11/10 | 1,790.0 | 2,160.0 | 1,630.0 | 2,090.0 | +270.0 | +14.8 | 17,292,400 |
| 11/09 | 2,225.0 | 2,240.0 | 1,755.0 | 1,820.0 | -400.0 | -18.0 | 17,525,200 |
| 11/08 | 2,720.0 | 2,770.0 | 2,025.0 | 2,220.0 | -460.0 | -17.2 | 21,849,800 |
| 11/07 | 2,690.0 | 2,815.0 | 2,655.0 | 2,680.0 | +5.0 | +0.2 | 14,842,200 |
| 11/06 | 2,630.0 | 2,705.0 | 2,520.0 | 2,675.0 | +60.0 | +2.3 | 17,024,000 |
| 11/05 | 2,790.0 | 2,825.0 | 2,520.0 | 2,615.0 | -145.0 | -5.3 | 14,546,600 |
| 11/04 | 2,760.0 | 2,860.0 | 2,610.0 | 2,760.0 | -5.0 | -0.2 | 30,766,800 |
| 11/03 | 2,970.0 | 2,995.0 | 2,105.0 | 2,765.0 | -180.0 | -6.1 | 38,265,200 |
| 11/02 | 2,880.0 | 3,180.0 | 2,850.0 | 2,945.0 | +80.0 | +2.8 | 34,474,000 |
| 11/01 | 2,825.0 | 3,120.0 | 2,795.0 | 2,865.0 | +55.0 | +2.0 | 40,161,000 |
| 10/12 | 2,790.0 | 2,955.0 | 2,715.0 | 2,810.0 | +5.0 | +0.2 | 35,366,600 |
| 10/11 | 2,655.0 | 2,885.0 | 2,635.0 | 2,805.0 | +120.0 | +4.5 | 34,562,600 |
| 10/10 | 2,970.0 | 3,110.0 | 2,670.0 | 2,685.0 | -250.0 | -8.5 | 41,857,800 |
| 10/09 | 2,665.0 | 3,125.0 | 2,615.0 | 2,935.0 | +460.0 | +18.6 | 66,844,000 |
| 10/08 | 2,780.0 | 2,820.0 | 2,425.0 | 2,475.0 | -315.0 | -11.3 | 23,086,600 |
| 10/07 | 2,970.0 | 2,980.0 | 2,615.0 | 2,790.0 | -145.0 | -4.9 | 37,056,600 |
| 10/06 | 3,070.0 | 3,245.0 | 2,860.0 | 2,935.0 | -180.0 | -5.8 | 28,924,200 |
| 10/05 | 3,270.0 | 3,300.0 | 2,845.0 | 3,115.0 | -255.0 | -7.6 | 34,887,200 |
| 10/04 | 3,150.0 | 3,485.0 | 3,105.0 | 3,370.0 | +215.0 | +6.8 | 69,079,000 |
| 10/03 | 3,115.0 | 3,310.0 | 3,060.0 | 3,155.0 | +45.0 | +1.5 | 65,386,200 |
| 10/02 | 2,885.0 | 3,245.0 | 2,635.0 | 3,110.0 | +210.0 | +7.2 | 99,134,600 |
| 10/01 | 3,410.0 | 3,485.0 | 2,895.0 | 2,900.0 | -505.0 | -14.8 | 46,910,400 |
| 09/12 | 3,050.0 | 3,585.0 | 3,050.0 | 3,405.0 | +365.0 | +12.0 | 94,995,000 |
| 09/11 | 3,810.0 | 3,950.0 | 2,880.0 | 3,040.0 | -920.0 | -23.2 | 81,628,400 |
▶︎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
