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
2,689.4
円
(09:24)
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 | 2,690.0 | -49.5 | -1.8 | 9,074,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,215.0 | 1,350.0 | 1,165.0 | 1,210.0 | -5.0 | -0.4 | 3,223,800 |
| 04/09 | 1,270.0 | 1,370.0 | 1,215.0 | 1,215.0 | -50.0 | -4.0 | 2,513,800 |
| 04/08 | 1,360.0 | 1,375.0 | 1,260.0 | 1,265.0 | -110.0 | -8.0 | 1,704,600 |
| 04/07 | 1,335.0 | 1,385.0 | 1,220.0 | 1,375.0 | +40.0 | +3.0 | 2,358,800 |
| 04/06 | 1,200.0 | 1,390.0 | 1,165.0 | 1,335.0 | +140.0 | +11.7 | 2,420,000 |
| 04/05 | 1,370.0 | 1,370.0 | 1,110.0 | 1,195.0 | -175.0 | -12.8 | 2,358,000 |
| 04/04 | 1,500.0 | 1,590.0 | 1,325.0 | 1,370.0 | -55.0 | -3.9 | 8,183,000 |
| 04/03 | 1,215.0 | 1,470.0 | 1,205.0 | 1,425.0 | +210.0 | +17.3 | 7,628,000 |
| 04/02 | 1,165.0 | 1,240.0 | 1,080.0 | 1,215.0 | +50.0 | +4.3 | 2,418,400 |
| 04/01 | 1,025.0 | 1,265.0 | 1,015.0 | 1,165.0 | +160.0 | +15.9 | 5,249,400 |
| 03/12 | 1,010.0 | 1,110.0 | 965.0 | 1,005.0 | -40.0 | -3.8 | 2,177,000 |
| 03/11 | 1,325.0 | 1,350.0 | 1,000.0 | 1,045.0 | -190.0 | -15.4 | 1,706,800 |
| 03/10 | 1,040.0 | 1,410.0 | 1,025.0 | 1,235.0 | +185.0 | +17.6 | 4,057,200 |
| 03/09 | 1,125.0 | 1,225.0 | 1,040.0 | 1,050.0 | -75.0 | -6.7 | 2,628,400 |
| 03/08 | 1,015.0 | 1,175.0 | 975.0 | 1,125.0 | +135.0 | +13.6 | 3,320,200 |
| 03/07 | 995.0 | 1,080.0 | 955.0 | 990.0 | -5.0 | -0.5 | 4,290,000 |
| 03/06 | 875.0 | 1,030.0 | 875.0 | 995.0 | +105.0 | +11.8 | 5,804,800 |
| 03/05 | 820.0 | 930.0 | 815.0 | 890.0 | +75.0 | +9.2 | 2,242,000 |
| 03/04 | 775.0 | 950.0 | 750.0 | 815.0 | +45.0 | +5.8 | 2,510,800 |
| 03/03 | 820.0 | 870.0 | 710.0 | 770.0 | -25.0 | -3.1 | 1,583,400 |
| 03/02 | 685.0 | 865.0 | 675.0 | 795.0 | +105.0 | +15.2 | 2,154,800 |
| 03/01 | 620.0 | 735.0 | 605.0 | 690.0 | +75.0 | +12.2 | 1,559,600 |
| 02/12 | 670.0 | 695.0 | 550.0 | 615.0 | -50.0 | -7.5 | 1,196,600 |
| 02/11 | 690.0 | 725.0 | 515.0 | 665.0 | -20.0 | -2.9 | 1,333,000 |
| 02/10 | 880.0 | 880.0 | 660.0 | 685.0 | -215.0 | -23.9 | 1,653,600 |
| 02/09 | 880.0 | 915.0 | 785.0 | 900.0 | +10.0 | +1.1 | 1,738,000 |
| 02/08 | 935.0 | 935.0 | 875.0 | 890.0 | -40.0 | -4.3 | 1,085,200 |
| 02/07 | 905.0 | 1,010.0 | 900.0 | 930.0 | +30.0 | +3.3 | 1,658,000 |
| 02/06 | 1,030.0 | 1,060.0 | 885.0 | 900.0 | -145.0 | -13.9 | 1,712,000 |
| 02/05 | 1,015.0 | 1,095.0 | 975.0 | 1,045.0 | +30.0 | +3.0 | 2,109,000 |
▶︎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
