7774東証G貸借
業種 精密機器
ジャパン・ティッシュエンジニアリング 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 811 (24/04/10) | 472 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 811 (24/04/10) | 474 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 509 | 509 | 487 | 493 | -9 | -1.8 | 301,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 868 | 897 | 830 | 869 | +5 | +0.6 | 870,500 |
| 19/09 | 856 | 901 | 845 | 864 | -7 | -0.8 | 1,086,700 |
| 19/08 | 921 | 921 | 805 | 871 | -51 | -5.5 | 1,790,300 |
| 19/07 | 967 | 1,028 | 885 | 922 | -39 | -4.1 | 2,906,300 |
| 19/06 | 906 | 982 | 877 | 961 | +40 | +4.3 | 1,293,800 |
| 19/05 | 965 | 1,031 | 894 | 921 | -58 | -5.9 | 2,135,100 |
| 19/04 | 998 | 1,025 | 945 | 979 | -19 | -1.9 | 2,707,200 |
| 19/03 | 1,095 | 1,230 | 963 | 998 | -88 | -8.1 | 5,654,900 |
| 19/02 | 880 | 1,169 | 868 | 1,086 | +222 | +25.7 | 3,264,500 |
| 19/01 | 768 | 1,150 | 755 | 864 | +85 | +10.9 | 3,891,600 |
| 18/12 | 1,053 | 1,061 | 686 | 779 | -272 | -25.9 | 2,541,500 |
| 18/11 | 1,052 | 1,068 | 984 | 1,051 | -21 | -2.0 | 1,895,100 |
| 18/10 | 1,225 | 1,270 | 981 | 1,072 | -156 | -12.7 | 1,766,400 |
| 18/09 | 1,180 | 1,286 | 1,119 | 1,228 | +39 | +3.3 | 1,461,200 |
| 18/08 | 1,148 | 1,199 | 1,091 | 1,189 | +52 | +4.6 | 1,982,400 |
| 18/07 | 1,239 | 1,303 | 1,112 | 1,137 | -81 | -6.7 | 2,370,900 |
| 18/06 | 1,340 | 1,380 | 1,202 | 1,218 | -130 | -9.6 | 1,949,000 |
| 18/05 | 1,506 | 1,545 | 1,323 | 1,348 | -176 | -11.6 | 2,355,100 |
| 18/04 | 1,810 | 1,974 | 1,507 | 1,524 | -283 | -15.7 | 5,197,900 |
| 18/03 | 1,380 | 1,865 | 1,320 | 1,807 | +419 | +30.2 | 6,338,300 |
| 18/02 | 1,373 | 1,449 | 1,251 | 1,388 | +27 | +2.0 | 2,154,300 |
| 18/01 | 1,226 | 1,410 | 1,226 | 1,361 | +135 | +11.0 | 2,215,700 |
| 17/12 | 1,291 | 1,307 | 1,205 | 1,226 | -55 | -4.3 | 1,251,400 |
| 17/11 | 1,248 | 1,383 | 1,245 | 1,281 | +33 | +2.6 | 2,104,000 |
| 17/10 | 1,204 | 1,248 | 1,150 | 1,248 | +47 | +3.9 | 1,167,100 |
| 17/09 | 1,195 | 1,202 | 1,118 | 1,201 | +4 | +0.3 | 734,100 |
| 17/08 | 1,216 | 1,216 | 1,123 | 1,197 | -21 | -1.7 | 1,078,100 |
| 17/07 | 1,257 | 1,292 | 1,201 | 1,218 | -36 | -2.9 | 1,243,500 |
| 17/06 | 1,300 | 1,314 | 1,217 | 1,254 | -36 | -2.8 | 1,400,500 |
| 17/05 | 1,327 | 1,374 | 1,280 | 1,290 | -21 | -1.6 | 1,140,000 |
▶︎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
