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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 3,311.0 | 3,346.0 | 3,196.0 | 3,213.0 | -95.0 | -2.9 | 3,194,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 2,271.0 | 2,380.0 | 2,193.0 | 2,378.0 | +123.0 | +5.5 | 2,574,700 |
| 4/21 | 2,282.0 | 2,299.0 | 2,251.0 | 2,255.0 | -4.0 | -0.2 | 1,159,300 |
| 4/14 | 2,277.0 | 2,283.0 | 2,216.0 | 2,259.0 | +13.0 | +0.6 | 2,376,200 |
| 4/7 | 2,410.0 | 2,427.0 | 2,216.0 | 2,246.0 | -136.0 | -5.7 | 2,428,000 |
| 3/31 | 2,293.0 | 2,408.0 | 2,270.0 | 2,382.0 | +105.0 | +4.6 | 1,666,600 |
| 3/24 | 2,209.0 | 2,302.0 | 2,207.0 | 2,277.0 | +47.0 | +2.1 | 979,100 |
| 3/17 | 2,393.0 | 2,401.0 | 2,189.0 | 2,230.0 | -208.0 | -8.5 | 1,634,900 |
| 3/10 | 2,452.0 | 2,492.0 | 2,427.0 | 2,438.0 | -3.0 | -0.1 | 1,226,500 |
| 3/3 | 2,402.0 | 2,497.0 | 2,397.0 | 2,441.0 | +41.0 | +1.7 | 1,583,400 |
| 2/24 | 2,462.0 | 2,494.0 | 2,393.0 | 2,400.0 | -61.0 | -2.5 | 1,208,200 |
| 2/17 | 2,430.0 | 2,494.0 | 2,407.0 | 2,461.0 | +15.0 | +0.6 | 1,360,700 |
| 2/10 | 2,251.0 | 2,459.0 | 2,238.0 | 2,446.0 | +205.0 | +9.2 | 2,683,800 |
| 2/3 | 2,261.0 | 2,296.0 | 2,212.0 | 2,241.0 | -24.0 | -1.1 | 1,289,400 |
| 1/27 | 2,186.0 | 2,295.0 | 2,161.0 | 2,265.0 | +111.0 | +5.2 | 1,898,300 |
| 1/20 | 2,102.0 | 2,208.0 | 2,099.0 | 2,154.0 | +20.0 | +0.9 | 1,363,000 |
| 1/13 | 2,132.0 | 2,176.0 | 2,122.0 | 2,134.0 | +22.0 | +1.0 | 1,233,500 |
| 1/6 | 2,103.0 | 2,119.0 | 2,081.0 | 2,112.0 | -8.0 | -0.4 | 874,100 |
| 12/30 | 2,085.0 | 2,143.0 | 2,051.0 | 2,120.0 | +51.0 | +2.5 | 1,376,900 |
| 12/23 | 2,104.0 | 2,114.0 | 1,991.0 | 2,069.0 | -43.0 | -2.0 | 2,006,700 |
| 12/16 | 2,085.0 | 2,143.0 | 2,080.0 | 2,112.0 | +25.0 | +1.2 | 1,582,900 |
| 12/9 | 2,107.0 | 2,112.0 | 2,045.0 | 2,087.0 | -32.0 | -1.5 | 1,545,400 |
| 12/2 | 2,186.0 | 2,205.0 | 2,107.0 | 2,119.0 | -70.0 | -3.2 | 1,974,100 |
| 11/25 | 2,158.0 | 2,202.0 | 2,148.0 | 2,189.0 | +34.0 | +1.6 | 1,231,100 |
| 11/18 | 2,192.0 | 2,199.0 | 2,136.0 | 2,155.0 | -40.0 | -1.8 | 1,648,000 |
| 11/11 | 2,342.0 | 2,412.0 | 2,155.0 | 2,195.0 | -130.0 | -5.6 | 3,165,900 |
| 11/4 | 2,237.0 | 2,340.0 | 2,231.0 | 2,325.0 | +117.0 | +5.3 | 1,602,800 |
| 10/28 | 2,207.0 | 2,252.0 | 2,185.0 | 2,208.0 | +32.0 | +1.5 | 1,617,100 |
| 10/21 | 2,199.0 | 2,263.0 | 2,175.0 | 2,176.0 | -49.0 | -2.2 | 1,465,100 |
| 10/14 | 2,264.0 | 2,267.0 | 2,173.0 | 2,225.0 | -74.0 | -3.2 | 1,092,700 |
| 10/7 | 2,239.0 | 2,357.0 | 2,231.0 | 2,299.0 | +41.0 | +1.8 | 1,312,500 |
▶︎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