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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,311.0 | 3,346.0 | 3,156.0 | 3,187.0 | -121.0 | -3.7 | 3,719,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 2,382.0 | 2,395.0 | 2,235.0 | 2,258.0 | -157.0 | -6.5 | 1,671,100 |
| 9/22 | 2,484.0 | 2,513.0 | 2,402.0 | 2,415.0 | -41.0 | -1.7 | 675,000 |
| 9/16 | 2,557.0 | 2,565.0 | 2,450.0 | 2,456.0 | -81.0 | -3.2 | 1,058,900 |
| 9/9 | 2,452.0 | 2,545.0 | 2,438.0 | 2,537.0 | +67.0 | +2.7 | 1,274,800 |
| 9/2 | 2,502.0 | 2,543.0 | 2,465.0 | 2,470.0 | -82.0 | -3.2 | 1,425,400 |
| 8/26 | 2,521.0 | 2,583.0 | 2,488.0 | 2,552.0 | -19.0 | -0.7 | 1,447,800 |
| 8/19 | 2,461.0 | 2,597.0 | 2,452.0 | 2,571.0 | +117.0 | +4.8 | 1,689,000 |
| 8/12 | 2,385.0 | 2,472.0 | 2,356.0 | 2,454.0 | +69.0 | +2.9 | 1,248,400 |
| 8/5 | 2,425.0 | 2,465.0 | 2,321.0 | 2,385.0 | -31.0 | -1.3 | 2,118,100 |
| 7/29 | 2,335.0 | 2,454.0 | 2,311.0 | 2,416.0 | +71.0 | +3.0 | 2,421,100 |
| 7/22 | 2,243.0 | 2,354.0 | 2,220.0 | 2,345.0 | +130.0 | +5.9 | 1,356,700 |
| 7/15 | 2,229.0 | 2,250.0 | 2,149.0 | 2,215.0 | +12.0 | +0.5 | 1,155,100 |
| 7/8 | 2,146.0 | 2,253.0 | 2,133.0 | 2,203.0 | +71.0 | +3.3 | 1,682,000 |
| 7/1 | 2,167.0 | 2,182.0 | 2,115.0 | 2,132.0 | -3.0 | -0.1 | 1,301,200 |
| 6/24 | 2,127.0 | 2,154.0 | 2,065.0 | 2,135.0 | +38.0 | +1.8 | 1,431,900 |
| 6/17 | 2,125.0 | 2,154.0 | 2,036.0 | 2,097.0 | -96.0 | -4.4 | 2,194,200 |
| 6/10 | 2,180.0 | 2,253.0 | 2,166.0 | 2,193.0 | +1.0 | +0.1 | 1,485,000 |
| 6/3 | 2,094.0 | 2,203.0 | 2,061.0 | 2,192.0 | +137.0 | +6.7 | 2,238,200 |
| 5/27 | 2,143.0 | 2,169.0 | 2,046.0 | 2,055.0 | -56.0 | -2.7 | 2,211,000 |
| 5/20 | 2,212.0 | 2,220.0 | 2,012.0 | 2,111.0 | -85.0 | -3.9 | 4,137,200 |
| 5/13 | 2,273.0 | 2,291.0 | 2,160.0 | 2,196.0 | -113.0 | -4.9 | 1,910,000 |
| 5/6 | 2,257.0 | 2,320.0 | 2,233.0 | 2,309.0 | +42.0 | +1.9 | 737,300 |
| 4/28 | 2,240.0 | 2,268.0 | 2,159.0 | 2,267.0 | -10.0 | -0.4 | 1,081,300 |
| 4/22 | 2,155.0 | 2,352.0 | 2,151.0 | 2,277.0 | +92.0 | +4.2 | 1,291,800 |
| 4/15 | 2,202.0 | 2,227.0 | 2,133.0 | 2,185.0 | -23.0 | -1.0 | 1,067,600 |
| 4/8 | 2,331.0 | 2,376.0 | 2,176.0 | 2,208.0 | -128.0 | -5.5 | 1,207,600 |
| 4/1 | 2,438.0 | 2,438.0 | 2,282.0 | 2,336.0 | -94.0 | -3.9 | 1,663,900 |
| 3/25 | 2,366.0 | 2,476.0 | 2,355.0 | 2,430.0 | +83.0 | +3.5 | 1,103,400 |
| 3/18 | 2,213.0 | 2,361.0 | 2,204.0 | 2,347.0 | +130.0 | +5.9 | 1,860,500 |
| 3/11 | 2,220.0 | 2,255.0 | 2,041.0 | 2,217.0 | -59.0 | -2.6 | 2,721,500 |
▶︎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