7073東証G信用
業種 サービス業
ジェイック 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 |
|---|---|
| 5,130 (23/12/27) | 1,610 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,195 (24/01/05) | 1,900 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,997 | 1,997 | 1,984 | 1,997 | 0 | 0.0 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,953 | 1,997 | 1,934 | 1,997 | +9 | +0.5 | 1,900 |
| 4/30 | 1,960 | 1,989 | 1,925 | 1,988 | +43 | +2.2 | 2,200 |
| 4/26 | 1,941 | 1,945 | 1,909 | 1,945 | +9 | +0.5 | 1,100 |
| 4/25 | 1,977 | 2,010 | 1,936 | 1,936 | +26 | +1.4 | 2,400 |
| 4/24 | 1,904 | 1,910 | 1,904 | 1,910 | +8 | +0.4 | 300 |
| 4/23 | 1,929 | 1,929 | 1,902 | 1,902 | -16 | -0.8 | 1,200 |
| 4/22 | 1,932 | 1,947 | 1,918 | 1,918 | -20 | -1.0 | 2,700 |
| 4/19 | 1,937 | 1,941 | 1,900 | 1,938 | -2 | -0.1 | 8,400 |
| 4/18 | 1,942 | 1,942 | 1,940 | 1,940 | -10 | -0.5 | 700 |
| 4/17 | 1,979 | 1,979 | 1,950 | 1,950 | -16 | -0.8 | 1,300 |
| 4/16 | 1,963 | 1,967 | 1,963 | 1,966 | +2 | +0.1 | 500 |
| 4/15 | 1,967 | 1,967 | 1,964 | 1,964 | -8 | -0.4 | 300 |
| 4/12 | 1,976 | 1,976 | 1,972 | 1,972 | -3 | -0.2 | 600 |
| 4/11 | 1,975 | 1,975 | 1,975 | 1,975 | -17 | -0.9 | 700 |
| 4/10 | 1,998 | 1,998 | 1,992 | 1,992 | -41 | -2.0 | 700 |
| 4/9 | 2,011 | 2,033 | 2,011 | 2,033 | +22 | +1.1 | 400 |
| 4/8 | 1,973 | 2,018 | 1,973 | 2,011 | +1 | +0.1 | 1,800 |
| 4/5 | 1,970 | 2,010 | 1,970 | 2,010 | +25 | +1.3 | 1,800 |
| 4/4 | 1,986 | 1,992 | 1,985 | 1,985 | -4 | -0.2 | 1,400 |
| 4/3 | 1,981 | 2,032 | 1,974 | 1,989 | +7 | +0.4 | 2,200 |
| 4/2 | 2,000 | 2,000 | 1,982 | 1,982 | -18 | -0.9 | 500 |
| 4/1 | 2,010 | 2,010 | 2,000 | 2,000 | -10 | -0.5 | 600 |
| 3/29 | 2,001 | 2,010 | 2,001 | 2,010 | +49 | +2.5 | 900 |
| 3/28 | 1,956 | 1,989 | 1,956 | 1,961 | -9 | -0.5 | 500 |
| 3/27 | 1,994 | 1,994 | 1,970 | 1,970 | -24 | -1.2 | 200 |
| 3/26 | 1,994 | 1,994 | 1,994 | 1,994 | +7 | +0.4 | 400 |
| 3/25 | 2,025 | 2,025 | 1,977 | 1,987 | -38 | -1.9 | 1,900 |
| 3/22 | 2,073 | 2,075 | 2,016 | 2,025 | +19 | +1.0 | 4,900 |
| 3/21 | 2,002 | 2,020 | 2,000 | 2,006 | -9 | -0.5 | 1,400 |
| 3/19 | 2,000 | 2,017 | 1,988 | 2,015 | -29 | -1.4 | 3,600 |
▶︎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