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
2,469.7
円
(11:16)
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) | 1,913.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,470.0 | 2,471.5 | 2,450.0 | 2,469.5 | +10.0 | +0.4 | 89,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
