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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 4,090.0 | 4,245.0 | 3,610.0 | 3,960.0 | -140.0 | -3.4 | 80,943,200 |
| 09/09 | 4,020.0 | 4,425.0 | 3,870.0 | 4,100.0 | +45.0 | +1.1 | 85,697,000 |
| 09/08 | 4,305.0 | 4,640.0 | 4,020.0 | 4,055.0 | -270.0 | -6.2 | 107,678,200 |
| 09/07 | 4,200.0 | 4,475.0 | 3,440.0 | 4,325.0 | +85.0 | +2.0 | 188,304,200 |
| 09/06 | 3,785.0 | 6,140.0 | 3,750.0 | 4,240.0 | +465.0 | +12.3 | 308,506,800 |
| 09/05 | 3,350.0 | 3,815.0 | 3,210.0 | 3,775.0 | +480.0 | +14.6 | 142,608,000 |
| 09/04 | 2,490.0 | 3,475.0 | 2,415.0 | 3,295.0 | +875.0 | +36.2 | 178,828,600 |
| 09/03 | 2,045.0 | 2,490.0 | 1,880.0 | 2,420.0 | +380.0 | +18.6 | 86,479,600 |
| 09/02 | 2,435.0 | 2,450.0 | 1,815.0 | 2,040.0 | -415.0 | -16.9 | 103,321,400 |
| 09/01 | 2,750.0 | 2,810.0 | 2,305.0 | 2,455.0 | -220.0 | -8.2 | 163,143,000 |
| 08/12 | 1,850.0 | 2,715.0 | 1,475.0 | 2,675.0 | +830.0 | +45.0 | 139,831,200 |
| 08/11 | 1,350.0 | 2,055.0 | 1,345.0 | 1,845.0 | +625.0 | +51.2 | 113,954,400 |
| 08/10 | 1,825.0 | 1,840.0 | 910.0 | 1,220.0 | -625.0 | -33.9 | 61,306,000 |
| 08/09 | 2,810.0 | 2,900.0 | 1,740.0 | 1,845.0 | -965.0 | -34.3 | 108,431,000 |
| 08/08 | 2,545.0 | 2,925.0 | 2,295.0 | 2,810.0 | +245.0 | +9.6 | 163,456,000 |
| 08/07 | 2,575.0 | 2,785.0 | 2,150.0 | 2,565.0 | +25.0 | +1.0 | 193,983,000 |
| 08/06 | 2,065.0 | 3,150.0 | 2,030.0 | 2,540.0 | +550.0 | +27.6 | 275,313,200 |
| 08/05 | 1,605.0 | 2,090.0 | 1,545.0 | 1,990.0 | +405.0 | +25.6 | 38,764,400 |
| 08/04 | 1,425.0 | 1,620.0 | 1,405.0 | 1,585.0 | +170.0 | +12.0 | 20,234,000 |
| 08/03 | 1,265.0 | 1,470.0 | 1,215.0 | 1,415.0 | +100.0 | +7.6 | 12,529,800 |
| 08/02 | 1,095.0 | 1,335.0 | 1,015.0 | 1,315.0 | +210.0 | +19.0 | 8,630,600 |
| 08/01 | 1,250.0 | 1,250.0 | 975.0 | 1,105.0 | -185.0 | -14.3 | 8,161,000 |
| 07/12 | 1,200.0 | 1,410.0 | 1,170.0 | 1,290.0 | +110.0 | +9.3 | 13,716,600 |
| 07/11 | 1,260.0 | 1,325.0 | 1,105.0 | 1,180.0 | -85.0 | -6.7 | 13,021,400 |
| 07/10 | 1,275.0 | 1,310.0 | 1,135.0 | 1,265.0 | +5.0 | +0.4 | 12,550,600 |
| 07/09 | 1,400.0 | 1,425.0 | 1,200.0 | 1,260.0 | -160.0 | -11.3 | 9,639,800 |
| 07/08 | 1,590.0 | 1,605.0 | 1,355.0 | 1,420.0 | -185.0 | -11.5 | 23,011,200 |
| 07/07 | 1,470.0 | 1,645.0 | 1,440.0 | 1,605.0 | +145.0 | +9.9 | 34,497,800 |
| 07/06 | 1,340.0 | 1,555.0 | 1,330.0 | 1,460.0 | +125.0 | +9.4 | 27,645,000 |
| 07/05 | 1,205.0 | 1,375.0 | 1,200.0 | 1,335.0 | +125.0 | +10.3 | 16,894,000 |
▶︎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
