！決算発表予定日 2025/01/31
9513東証P貸借
業種 電気・ガス
Ｊパワー 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 |
|---|---|
| 2,740.0 (24/04/15) | 2,121.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,740.0 (24/04/15) | 2,121.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,425.0 | 2,458.0 | 2,420.5 | 2,458.0 | +25.0 | +1.0 | 602,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,425.0 | 2,435.0 | 2,420.0 | 2,433.0 | +10.5 | +0.4 | 380,300 |
| 1/28 | 2,460.0 | 2,461.5 | 2,422.5 | 2,422.5 | -51.0 | -2.1 | 889,400 |
| 1/27 | 2,465.0 | 2,473.5 | 2,444.0 | 2,473.5 | +26.0 | +1.1 | 633,800 |
| 1/24 | 2,450.0 | 2,474.0 | 2,447.0 | 2,447.5 | +11.0 | +0.5 | 565,800 |
| 1/23 | 2,427.5 | 2,446.0 | 2,416.5 | 2,436.5 | -1.5 | -0.1 | 421,600 |
| 1/22 | 2,440.0 | 2,443.0 | 2,416.0 | 2,438.0 | +5.0 | +0.2 | 392,800 |
| 1/21 | 2,465.0 | 2,470.0 | 2,428.5 | 2,433.0 | -22.0 | -0.9 | 440,000 |
| 1/20 | 2,431.5 | 2,464.5 | 2,431.0 | 2,455.0 | +19.5 | +0.8 | 388,800 |
| 1/17 | 2,408.0 | 2,445.5 | 2,406.0 | 2,435.5 | +21.0 | +0.9 | 572,200 |
| 1/16 | 2,444.0 | 2,445.0 | 2,408.5 | 2,414.5 | -18.5 | -0.8 | 602,000 |
| 1/15 | 2,433.0 | 2,438.5 | 2,421.0 | 2,433.0 | +3.0 | +0.1 | 358,200 |
| 1/14 | 2,475.0 | 2,477.0 | 2,409.0 | 2,430.0 | -34.0 | -1.4 | 624,700 |
| 1/10 | 2,455.0 | 2,468.5 | 2,442.0 | 2,464.0 | +7.5 | +0.3 | 450,500 |
| 1/9 | 2,486.0 | 2,493.5 | 2,455.0 | 2,456.5 | -30.0 | -1.2 | 551,100 |
| 1/8 | 2,512.0 | 2,520.5 | 2,486.5 | 2,486.5 | -35.0 | -1.4 | 552,500 |
| 1/7 | 2,541.0 | 2,553.0 | 2,521.0 | 2,521.5 | -43.0 | -1.7 | 515,900 |
| 1/6 | 2,603.0 | 2,607.0 | 2,546.5 | 2,564.5 | -7.5 | -0.3 | 570,400 |
| 12/30 | 2,606.0 | 2,616.5 | 2,566.0 | 2,572.0 | -11.5 | -0.5 | 367,900 |
| 12/27 | 2,569.0 | 2,588.0 | 2,555.5 | 2,583.5 | +25.0 | +1.0 | 470,100 |
| 12/26 | 2,558.0 | 2,564.5 | 2,534.0 | 2,558.5 | -6.0 | -0.2 | 493,600 |
| 12/25 | 2,601.0 | 2,601.0 | 2,555.5 | 2,564.5 | -36.5 | -1.4 | 444,800 |
| 12/24 | 2,522.0 | 2,609.5 | 2,517.0 | 2,601.0 | +94.0 | +3.8 | 1,137,200 |
| 12/23 | 2,465.0 | 2,513.5 | 2,463.0 | 2,507.0 | +48.0 | +2.0 | 734,100 |
| 12/20 | 2,497.0 | 2,499.0 | 2,440.5 | 2,459.0 | -27.0 | -1.1 | 1,103,700 |
| 12/19 | 2,525.5 | 2,536.0 | 2,481.5 | 2,486.0 | -53.5 | -2.1 | 568,300 |
| 12/18 | 2,548.0 | 2,573.0 | 2,534.0 | 2,539.5 | -4.5 | -0.2 | 466,300 |
| 12/17 | 2,600.0 | 2,610.0 | 2,544.0 | 2,544.0 | -68.0 | -2.6 | 603,400 |
| 12/16 | 2,558.5 | 2,618.5 | 2,557.5 | 2,612.0 | +53.5 | +2.1 | 1,109,400 |
| 12/13 | 2,561.0 | 2,589.5 | 2,527.5 | 2,558.5 | +45.0 | +1.8 | 1,452,300 |
| 12/12 | 2,470.5 | 2,526.0 | 2,470.5 | 2,513.5 | +44.5 | +1.8 | 911,200 |
▶︎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
