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 |
|---|---|
| 3,407.0 (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) | 1,968.0 (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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,278.0 | 3,407.0 | 3,205.0 | 3,308.0 | +30.0 | +0.9 | 4,027,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 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 |
| 10/6 | 2,704.0 | 2,737.5 | 2,476.5 | 2,521.0 | -142.0 | -5.3 | 2,179,400 |
| 9/29 | 2,725.0 | 2,769.0 | 2,647.5 | 2,663.0 | -25.5 | -1.0 | 2,383,900 |
| 9/22 | 2,719.5 | 2,778.0 | 2,646.5 | 2,688.5 | -43.0 | -1.6 | 1,752,500 |
| 9/15 | 2,693.5 | 2,754.0 | 2,662.0 | 2,731.5 | +46.0 | +1.7 | 1,295,800 |
| 9/8 | 2,765.0 | 2,830.0 | 2,677.5 | 2,685.5 | -82.0 | -3.0 | 1,748,300 |
| 9/1 | 2,655.5 | 2,790.0 | 2,652.5 | 2,767.5 | +127.5 | +4.8 | 1,318,900 |
| 8/25 | 2,606.0 | 2,658.5 | 2,584.5 | 2,640.0 | +44.0 | +1.7 | 1,017,500 |
| 8/18 | 2,746.0 | 2,746.0 | 2,567.5 | 2,596.0 | -152.5 | -5.6 | 1,443,300 |
| 8/10 | 2,700.0 | 2,771.0 | 2,658.0 | 2,748.5 | +37.5 | +1.4 | 1,456,000 |
| 8/4 | 2,845.0 | 2,932.5 | 2,641.5 | 2,711.0 | -102.5 | -3.6 | 3,024,600 |
| 7/28 | 2,832.5 | 2,860.0 | 2,721.0 | 2,813.5 | +16.0 | +0.6 | 1,936,600 |
| 7/21 | 2,776.0 | 2,879.5 | 2,776.0 | 2,797.5 | +8.0 | +0.3 | 1,169,500 |
| 7/14 | 2,855.0 | 2,871.0 | 2,755.5 | 2,789.5 | -60.5 | -2.1 | 1,659,900 |
| 7/7 | 2,839.5 | 2,910.0 | 2,816.0 | 2,850.0 | +41.0 | +1.5 | 2,074,900 |
| 6/30 | 2,768.0 | 2,842.5 | 2,716.5 | 2,809.0 | +42.0 | +1.5 | 1,430,800 |
| 6/23 | 2,868.5 | 2,868.5 | 2,746.0 | 2,767.0 | -106.0 | -3.7 | 2,001,300 |
| 6/16 | 2,571.5 | 2,894.0 | 2,562.0 | 2,873.0 | +310.0 | +12.1 | 3,956,600 |
| 6/9 | 2,550.0 | 2,660.0 | 2,511.0 | 2,563.0 | +45.0 | +1.8 | 2,288,000 |
| 6/2 | 2,539.0 | 2,568.0 | 2,393.0 | 2,518.0 | +18.0 | +0.7 | 2,083,800 |
| 5/26 | 2,454.0 | 2,547.0 | 2,441.0 | 2,500.0 | +41.0 | +1.7 | 1,866,400 |
| 5/19 | 2,460.0 | 2,492.0 | 2,435.0 | 2,459.0 | +19.0 | +0.8 | 1,797,100 |
| 5/12 | 2,392.0 | 2,500.0 | 2,381.0 | 2,440.0 | +55.0 | +2.3 | 2,659,200 |
| 5/2 | 2,403.0 | 2,448.0 | 2,361.0 | 2,385.0 | +7.0 | +0.3 | 896,700 |
| 4/28 | 2,271.0 | 2,380.0 | 2,193.0 | 2,378.0 | +123.0 | +5.5 | 2,574,700 |
▶︎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