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 | 494 | -8 | -1.6 | 305,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,347 | 1,365 | 1,221 | 1,311 | -35 | -2.6 | 1,106,700 |
| 17/03 | 1,341 | 1,416 | 1,309 | 1,346 | +2 | +0.2 | 1,688,100 |
| 17/02 | 1,366 | 1,393 | 1,271 | 1,344 | -26 | -1.9 | 1,478,500 |
| 17/01 | 1,448 | 1,596 | 1,365 | 1,370 | -79 | -5.5 | 1,723,100 |
| 16/12 | 1,324 | 1,488 | 1,280 | 1,449 | +129 | +9.8 | 2,315,100 |
| 16/11 | 1,335 | 1,350 | 1,201 | 1,320 | -30 | -2.2 | 1,029,300 |
| 16/10 | 1,368 | 1,405 | 1,252 | 1,350 | +28 | +2.1 | 993,600 |
| 16/09 | 1,225 | 1,347 | 1,217 | 1,322 | +82 | +6.6 | 930,900 |
| 16/08 | 1,205 | 1,245 | 1,125 | 1,240 | +5 | +0.4 | 1,083,400 |
| 16/07 | 1,244 | 1,321 | 1,173 | 1,235 | -9 | -0.7 | 1,362,100 |
| 16/06 | 1,430 | 1,510 | 1,081 | 1,244 | -167 | -11.8 | 2,498,500 |
| 16/05 | 1,425 | 1,575 | 1,375 | 1,411 | -59 | -4.0 | 2,363,800 |
| 16/04 | 1,383 | 1,580 | 1,230 | 1,470 | +83 | +6.0 | 4,238,400 |
| 16/03 | 1,500 | 1,598 | 1,273 | 1,387 | -130 | -8.6 | 4,055,700 |
| 16/02 | 1,157 | 1,557 | 1,156 | 1,517 | +317 | +26.4 | 5,945,400 |
| 16/01 | 1,157 | 1,280 | 1,024 | 1,200 | +103 | +9.4 | 2,824,200 |
| 15/12 | 1,143 | 1,265 | 991 | 1,097 | -45 | -3.9 | 3,298,000 |
| 15/11 | 930 | 1,147 | 896 | 1,142 | +206 | +22.0 | 2,707,400 |
| 15/10 | 954 | 1,077 | 935 | 936 | -3 | -0.3 | 1,652,200 |
| 15/09 | 1,072 | 1,088 | 906 | 939 | -160 | -14.6 | 1,912,200 |
| 15/08 | 1,300 | 1,308 | 910 | 1,099 | -213 | -16.2 | 1,804,900 |
| 15/07 | 1,414 | 1,449 | 1,221 | 1,312 | -86 | -6.2 | 1,203,400 |
| 15/06 | 1,591 | 1,591 | 1,391 | 1,398 | -194 | -12.2 | 1,390,700 |
| 15/05 | 1,417 | 1,650 | 1,391 | 1,592 | +154 | +10.7 | 2,543,200 |
| 15/04 | 1,294 | 1,552 | 1,250 | 1,438 | +139 | +10.7 | 2,876,700 |
| 15/03 | 1,367 | 1,397 | 1,231 | 1,299 | -68 | -5.0 | 1,589,800 |
| 15/02 | 1,422 | 1,450 | 1,345 | 1,367 | -67 | -4.7 | 1,131,500 |
| 15/01 | 1,507 | 1,640 | 1,412 | 1,434 | -51 | -3.4 | 1,329,500 |
| 14/12 | 1,596 | 1,620 | 1,376 | 1,485 | -87 | -5.5 | 1,966,500 |
| 14/11 | 1,416 | 1,670 | 1,382 | 1,572 | +176 | +12.6 | 3,219,900 |
▶︎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
