！決算発表予定日 2024/05/10
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,218.0 (24/03/27) | 1,908.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,218.0 (24/03/27) | 1,968.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,939.0 | 3,012.0 | 2,932.0 | 2,961.5 | +52.0 | +1.8 | 1,804,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 3,117.0 | 3,164.0 | 2,888.0 | 2,905.5 | -252.5 | -8.0 | 3,252,200 |
| 4/12 | 3,117.0 | 3,196.0 | 3,110.0 | 3,158.0 | +70.0 | +2.3 | 2,313,100 |
| 4/5 | 3,169.0 | 3,169.0 | 3,033.0 | 3,088.0 | -58.0 | -1.8 | 3,474,400 |
| 3/29 | 3,135.0 | 3,218.0 | 3,113.0 | 3,146.0 | +19.0 | +0.6 | 3,738,500 |
| 3/22 | 2,950.0 | 3,145.0 | 2,940.5 | 3,127.0 | +256.5 | +8.9 | 3,380,500 |
| 3/15 | 2,861.0 | 2,907.5 | 2,750.0 | 2,870.5 | -40.5 | -1.4 | 4,560,500 |
| 3/8 | 2,801.0 | 3,032.0 | 2,770.5 | 2,911.0 | +101.0 | +3.6 | 5,196,900 |
| 3/1 | 2,825.0 | 2,899.5 | 2,793.0 | 2,810.0 | +66.0 | +2.4 | 5,143,400 |
| 2/22 | 2,630.5 | 2,754.5 | 2,615.0 | 2,744.0 | +144.5 | +5.6 | 3,801,500 |
| 2/16 | 2,650.0 | 2,666.5 | 2,538.0 | 2,599.5 | -35.5 | -1.4 | 5,442,200 |
| 2/9 | 2,149.5 | 2,655.0 | 2,116.0 | 2,635.0 | +510.5 | +24.0 | 18,631,200 |
| 2/2 | 2,110.0 | 2,152.5 | 2,096.0 | 2,124.5 | +34.5 | +1.7 | 4,776,900 |
| 1/26 | 2,065.0 | 2,127.0 | 2,064.0 | 2,090.0 | +28.5 | +1.4 | 4,241,000 |
| 1/19 | 2,080.0 | 2,104.5 | 2,036.5 | 2,061.5 | -13.0 | -0.6 | 3,868,200 |
| 1/12 | 2,027.5 | 2,108.0 | 2,015.5 | 2,074.5 | +74.5 | +3.7 | 5,115,000 |
| 1/5 | 1,995.5 | 2,019.5 | 1,968.0 | 2,000.0 | +15.0 | +0.8 | 2,178,900 |
| 12/29 | 1,982.0 | 2,003.0 | 1,943.5 | 1,985.0 | +9.5 | +0.5 | 3,814,600 |
| 12/22 | 1,925.0 | 2,005.5 | 1,908.0 | 1,975.5 | +35.0 | +1.8 | 4,307,000 |
| 12/15 | 2,058.5 | 2,065.5 | 1,918.0 | 1,940.5 | -92.5 | -4.6 | 9,840,100 |
| 12/8 | 2,175.0 | 2,198.0 | 2,021.0 | 2,033.0 | -123.0 | -5.7 | 18,191,200 |
| 12/1 | 2,290.0 | 2,300.0 | 2,115.0 | 2,156.0 | -116.5 | -5.1 | 18,097,400 |
| 11/24 | 2,541.0 | 2,554.0 | 2,191.5 | 2,272.5 | -267.5 | -10.5 | 9,056,300 |
| 11/17 | 2,555.5 | 2,569.5 | 2,492.5 | 2,540.0 | +4.0 | +0.2 | 1,766,800 |
| 11/10 | 2,500.0 | 2,718.5 | 2,483.0 | 2,536.0 | +99.5 | +4.1 | 3,259,600 |
| 11/2 | 2,402.5 | 2,475.0 | 2,340.5 | 2,436.5 | +5.5 | +0.2 | 2,639,800 |
| 10/27 | 2,437.5 | 2,454.5 | 2,361.5 | 2,431.0 | -9.0 | -0.4 | 2,117,500 |
| 10/20 | 2,521.0 | 2,560.5 | 2,421.0 | 2,440.0 | -108.0 | -4.2 | 1,518,000 |
| 10/13 | 2,558.0 | 2,586.5 | 2,540.0 | 2,548.0 | +27.0 | +1.1 | 1,233,700 |
▶︎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