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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,245.0 | 1,370.0 | 1,190.0 | 1,210.0 | -40.0 | -3.2 | 10,506,000 |
| 07/03 | 1,365.0 | 1,370.0 | 1,225.0 | 1,250.0 | -115.0 | -8.4 | 7,447,000 |
| 07/02 | 1,385.0 | 1,460.0 | 1,310.0 | 1,365.0 | -35.0 | -2.5 | 11,047,400 |
| 07/01 | 1,295.0 | 1,470.0 | 1,285.0 | 1,400.0 | +120.0 | +9.4 | 14,907,200 |
| 06/12 | 1,285.0 | 1,335.0 | 1,250.0 | 1,280.0 | -10.0 | -0.8 | 8,310,600 |
| 06/11 | 1,350.0 | 1,355.0 | 1,210.0 | 1,290.0 | -70.0 | -5.2 | 8,676,000 |
| 06/10 | 1,415.0 | 1,480.0 | 1,335.0 | 1,360.0 | -60.0 | -4.2 | 7,045,000 |
| 06/09 | 1,380.0 | 1,500.0 | 1,365.0 | 1,420.0 | +45.0 | +3.3 | 10,188,000 |
| 06/08 | 1,490.0 | 1,505.0 | 1,360.0 | 1,375.0 | -125.0 | -8.3 | 8,886,800 |
| 06/07 | 1,475.0 | 1,505.0 | 1,370.0 | 1,500.0 | +35.0 | +2.4 | 11,568,400 |
| 06/06 | 1,555.0 | 1,555.0 | 1,295.0 | 1,465.0 | -65.0 | -4.3 | 19,990,600 |
| 06/05 | 1,580.0 | 1,640.0 | 1,415.0 | 1,530.0 | -70.0 | -4.4 | 11,312,800 |
| 06/04 | 1,615.0 | 1,750.0 | 1,580.0 | 1,600.0 | +10.0 | +0.6 | 7,713,000 |
| 06/03 | 1,435.0 | 1,610.0 | 1,355.0 | 1,590.0 | +120.0 | +8.2 | 9,196,000 |
| 06/02 | 1,725.0 | 1,835.0 | 1,350.0 | 1,470.0 | -275.0 | -15.8 | 9,504,400 |
| 06/01 | 1,760.0 | 1,975.0 | 1,600.0 | 1,745.0 | +10.0 | +0.6 | 21,341,800 |
| 05/12 | 1,475.0 | 1,920.0 | 1,470.0 | 1,735.0 | +250.0 | +16.8 | 33,475,200 |
| 05/11 | 1,195.0 | 1,615.0 | 1,180.0 | 1,485.0 | +295.0 | +24.8 | 44,729,400 |
| 05/10 | 1,165.0 | 1,220.0 | 1,115.0 | 1,190.0 | +15.0 | +1.3 | 12,340,200 |
| 05/09 | 1,095.0 | 1,210.0 | 1,090.0 | 1,175.0 | +85.0 | +7.8 | 12,466,800 |
| 05/08 | 1,120.0 | 1,125.0 | 1,040.0 | 1,090.0 | -35.0 | -3.1 | 5,356,800 |
| 05/07 | 1,150.0 | 1,180.0 | 1,100.0 | 1,125.0 | -35.0 | -3.0 | 5,365,000 |
| 05/06 | 1,115.0 | 1,190.0 | 1,095.0 | 1,160.0 | +50.0 | +4.5 | 11,422,000 |
| 05/05 | 1,075.0 | 1,165.0 | 1,025.0 | 1,110.0 | +40.0 | +3.7 | 6,703,400 |
| 05/04 | 1,085.0 | 1,135.0 | 1,000.0 | 1,070.0 | -30.0 | -2.7 | 5,437,000 |
| 05/03 | 1,125.0 | 1,190.0 | 1,080.0 | 1,100.0 | -15.0 | -1.4 | 5,929,200 |
| 05/02 | 1,090.0 | 1,180.0 | 1,075.0 | 1,115.0 | +30.0 | +2.8 | 5,725,800 |
| 05/01 | 1,095.0 | 1,160.0 | 1,075.0 | 1,085.0 | -10.0 | -0.9 | 2,688,400 |
| 04/12 | 1,055.0 | 1,120.0 | 1,005.0 | 1,095.0 | +30.0 | +2.8 | 4,862,000 |
| 04/11 | 1,200.0 | 1,225.0 | 1,055.0 | 1,065.0 | -145.0 | -12.0 | 2,693,800 |
▶︎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
