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
2,826
円
(19:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,623.0 | 2,815.0 | 2,610.5 | 2,805.0 | +182.0 | +6.9 | 2,106,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,753.0 | 2,782.5 | 2,622.5 | 2,623.0 | -157.0 | -5.7 | 2,112,100 |
| 11/8 | 2,657.0 | 2,892.5 | 2,651.0 | 2,780.0 | +88.0 | +3.3 | 3,799,100 |
| 11/1 | 2,650.0 | 2,782.0 | 2,645.0 | 2,692.0 | +35.0 | +1.3 | 3,040,900 |
| 10/25 | 2,776.5 | 2,799.0 | 2,638.0 | 2,657.0 | -106.5 | -3.9 | 1,968,900 |
| 10/18 | 2,830.0 | 2,871.5 | 2,741.0 | 2,763.5 | -55.0 | -2.0 | 1,679,300 |
| 10/11 | 2,950.0 | 2,952.5 | 2,814.0 | 2,818.5 | -71.0 | -2.5 | 2,014,900 |
| 10/4 | 2,834.0 | 2,975.0 | 2,825.0 | 2,889.5 | -114.5 | -3.8 | 3,008,700 |
| 9/27 | 3,037.0 | 3,051.0 | 2,902.0 | 3,004.0 | +8.5 | +0.3 | 2,512,500 |
| 9/20 | 2,903.5 | 3,037.0 | 2,842.0 | 2,995.5 | +95.5 | +3.3 | 1,822,600 |
| 9/13 | 2,775.5 | 2,952.0 | 2,767.5 | 2,900.0 | +25.5 | +0.9 | 3,377,300 |
| 9/6 | 2,820.0 | 2,911.5 | 2,728.5 | 2,874.5 | +124.0 | +4.5 | 3,899,800 |
| 8/30 | 2,750.0 | 2,774.0 | 2,708.0 | 2,750.5 | -34.0 | -1.2 | 2,099,200 |
| 8/23 | 2,615.0 | 2,785.0 | 2,587.5 | 2,784.5 | +197.0 | +7.6 | 4,116,500 |
| 8/16 | 2,373.0 | 2,589.0 | 2,351.0 | 2,587.5 | +229.5 | +9.7 | 2,718,400 |
| 8/9 | 2,189.0 | 2,396.0 | 1,913.0 | 2,358.0 | -17.5 | -0.7 | 6,508,400 |
| 8/2 | 2,635.5 | 2,694.5 | 2,370.0 | 2,375.5 | -218.5 | -8.4 | 3,727,800 |
| 7/26 | 2,825.0 | 2,825.5 | 2,594.0 | 2,594.0 | -246.5 | -8.7 | 3,810,900 |
| 7/19 | 2,933.0 | 2,954.5 | 2,817.5 | 2,840.5 | -84.5 | -2.9 | 2,522,700 |
| 7/12 | 3,127.0 | 3,149.0 | 2,892.0 | 2,925.0 | -229.0 | -7.3 | 5,581,100 |
| 7/5 | 3,208.0 | 3,249.0 | 3,100.0 | 3,154.0 | -33.0 | -1.0 | 2,698,900 |
| 6/28 | 3,311.0 | 3,346.0 | 3,156.0 | 3,187.0 | -121.0 | -3.7 | 3,094,700 |
| 6/21 | 3,278.0 | 3,407.0 | 3,205.0 | 3,308.0 | +30.0 | +0.9 | 3,101,000 |
| 6/14 | 3,227.0 | 3,282.0 | 3,175.0 | 3,278.0 | +69.0 | +2.2 | 2,306,100 |
| 6/7 | 3,369.0 | 3,398.0 | 3,190.0 | 3,209.0 | -126.0 | -3.8 | 2,497,600 |
| 5/31 | 3,050.0 | 3,363.0 | 3,050.0 | 3,335.0 | +290.0 | +9.5 | 4,437,300 |
| 5/24 | 2,997.0 | 3,097.0 | 2,993.5 | 3,045.0 | +37.0 | +1.2 | 1,676,700 |
| 5/17 | 2,999.0 | 3,130.0 | 2,909.5 | 3,008.0 | +21.5 | +0.7 | 4,144,800 |
| 5/10 | 3,000.0 | 3,085.0 | 2,960.5 | 2,986.5 | +25.0 | +0.8 | 2,284,800 |
| 5/2 | 2,939.0 | 3,012.0 | 2,932.0 | 2,961.5 | +52.0 | +1.8 | 1,376,200 |
| 4/26 | 2,902.0 | 2,970.0 | 2,866.5 | 2,909.5 | +4.0 | +0.1 | 2,390,400 |
▶︎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
