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 | 318,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,580 | 1,630 | 1,334 | 1,396 | -184 | -11.7 | 2,662,600 |
| 14/09 | 1,715 | 1,829 | 1,580 | 1,580 | -130 | -7.6 | 1,955,300 |
| 14/08 | 1,553 | 1,800 | 1,461 | 1,710 | +122 | +7.7 | 2,125,400 |
| 14/07 | 1,788 | 1,848 | 1,552 | 1,588 | -196 | -11.0 | 2,214,700 |
| 14/06 | 1,668 | 1,977 | 1,552 | 1,784 | +156 | +9.6 | 4,577,200 |
| 14/05 | 1,256 | 1,653 | 1,221 | 1,628 | +432 | +36.1 | 4,705,400 |
| 14/04 | 1,500 | 1,567 | 1,166 | 1,196 | -344 | -22.3 | 1,788,400 |
| 14/03 | 1,772 | 1,840 | 1,413 | 1,540 | -255 | -14.2 | 1,874,500 |
| 14/02 | 1,962 | 1,975 | 1,577 | 1,795 | -215 | -10.7 | 3,344,400 |
| 14/01 | 2,137 | 2,329 | 1,955 | 2,010 | -102 | -4.8 | 4,672,400 |
| 13/12 | 2,222 | 2,409 | 1,870 | 2,112 | -75 | -3.4 | 4,887,000 |
| 13/11 | 2,574 | 2,694 | 2,162 | 2,187 | -422 | -16.2 | 5,345,400 |
| 13/10 | 2,839 | 3,084 | 2,482 | 2,609 | -210 | -7.5 | 15,134,200 |
| 13/09 | 1,930 | 2,899 | 1,885 | 2,819 | +884 | +45.7 | 9,095,000 |
| 13/08 | 1,820 | 2,187 | 1,605 | 1,935 | +85 | +4.6 | 9,339,400 |
| 13/07 | 1,665 | 2,569 | 1,665 | 1,850 | +48 | +2.7 | 13,454,000 |
| 13/06 | 3,099 | 3,324 | 1,517 | 1,802 | -1,312 | -42.1 | 12,783,400 |
| 13/05 | 3,399 | 4,434 | 2,719 | 3,114 | +15 | +0.5 | 38,432,401 |
| 13/04 | 1,835 | 3,099 | 1,400 | 3,099 | +1,159 | +59.7 | 40,184,001 |
| 13/03 | 1,275 | 2,459 | 1,154 | 1,940 | +883 | +83.5 | 43,099,601 |
| 13/02 | 623 | 1,121 | 577 | 1,057 | +412 | +63.9 | 34,393,401 |
| 13/01 | 368 | 975 | 365 | 645 | +283 | +78.2 | 25,345,001 |
| 12/12 | 370 | 395 | 353 | 362 | -10 | -2.7 | 1,507,600 |
| 12/11 | 399 | 400 | 355 | 372 | -25 | -6.3 | 2,726,000 |
| 12/10 | 335 | 514 | 324 | 397 | +63 | +18.9 | 18,362,400 |
| 12/09 | 343 | 363 | 325 | 334 | -7 | -2.1 | 511,400 |
| 12/08 | 376 | 386 | 336 | 341 | -44 | -11.4 | 891,600 |
| 12/07 | 390 | 427 | 359 | 385 | -3 | -0.8 | 2,159,200 |
| 12/06 | 320 | 425 | 305 | 388 | +70 | +22.0 | 3,281,200 |
| 12/05 | 333 | 358 | 314 | 318 | -13 | -3.9 | 525,000 |
▶︎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
