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 |
---|---|
2,638.5 (24/02/05) | 2,047.0 (23/05/31) |
昨年来高値 | 昨年来安値 |
---|---|
2,638.5 (24/02/05) | 1,990.0 (23/01/10) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,507.0 | 2,524.5 | 2,468.5 | 2,479.5 | -53.0 | -2.1 | 940,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,581.0 | 2,585.0 | 2,532.5 | 2,532.5 | -35.5 | -1.4 | 855,000 |
3/26 | 2,550.0 | 2,573.5 | 2,541.5 | 2,568.0 | +17.0 | +0.7 | 675,200 |
3/25 | 2,570.0 | 2,591.0 | 2,551.0 | 2,551.0 | -4.0 | -0.2 | 1,071,300 |
3/22 | 2,527.0 | 2,562.0 | 2,514.0 | 2,555.0 | +42.0 | +1.7 | 735,000 |
3/21 | 2,500.0 | 2,525.5 | 2,496.0 | 2,513.0 | +28.5 | +1.2 | 943,600 |
3/19 | 2,444.0 | 2,489.5 | 2,434.0 | 2,484.5 | +55.5 | +2.3 | 1,207,600 |
3/18 | 2,402.0 | 2,444.0 | 2,399.0 | 2,429.0 | +70.0 | +3.0 | 2,404,800 |
3/15 | 2,470.0 | 2,470.0 | 2,331.0 | 2,359.0 | -211.0 | -8.2 | 5,219,500 |
3/14 | 2,504.5 | 2,570.0 | 2,498.0 | 2,570.0 | +72.0 | +2.9 | 740,900 |
3/13 | 2,525.0 | 2,543.0 | 2,490.0 | 2,498.0 | -5.5 | -0.2 | 388,700 |
3/12 | 2,506.5 | 2,521.5 | 2,463.0 | 2,503.5 | -2.0 | -0.1 | 474,900 |
3/11 | 2,553.0 | 2,560.0 | 2,483.0 | 2,505.5 | -43.5 | -1.7 | 632,900 |
3/8 | 2,528.0 | 2,559.5 | 2,523.0 | 2,549.0 | +7.5 | +0.3 | 666,600 |
3/7 | 2,505.0 | 2,545.0 | 2,496.0 | 2,541.5 | +48.0 | +1.9 | 748,800 |
3/6 | 2,471.0 | 2,499.5 | 2,463.0 | 2,493.5 | +28.5 | +1.2 | 466,600 |
3/5 | 2,460.0 | 2,477.0 | 2,440.0 | 2,465.0 | -3.0 | -0.1 | 606,600 |
3/4 | 2,471.5 | 2,476.5 | 2,452.5 | 2,468.0 | -13.5 | -0.5 | 553,800 |
3/1 | 2,453.0 | 2,490.0 | 2,453.0 | 2,481.5 | +19.5 | +0.8 | 464,700 |
2/29 | 2,498.5 | 2,498.5 | 2,450.5 | 2,462.0 | -42.5 | -1.7 | 613,300 |
2/28 | 2,465.0 | 2,509.5 | 2,459.0 | 2,504.5 | +47.0 | +1.9 | 700,200 |
2/27 | 2,472.5 | 2,485.5 | 2,447.0 | 2,457.5 | -31.5 | -1.3 | 915,000 |
2/26 | 2,482.5 | 2,492.5 | 2,467.5 | 2,489.0 | +8.5 | +0.3 | 598,600 |
2/22 | 2,469.0 | 2,480.5 | 2,464.5 | 2,480.5 | +6.5 | +0.3 | 464,000 |
2/21 | 2,482.5 | 2,482.5 | 2,453.5 | 2,474.0 | +5.0 | +0.2 | 451,000 |
2/20 | 2,489.0 | 2,489.5 | 2,455.5 | 2,469.0 | -20.0 | -0.8 | 699,400 |
2/19 | 2,465.0 | 2,501.5 | 2,448.5 | 2,489.0 | +12.0 | +0.5 | 587,400 |
2/16 | 2,449.0 | 2,499.0 | 2,444.5 | 2,477.0 | +44.0 | +1.8 | 860,400 |
2/15 | 2,448.0 | 2,454.0 | 2,425.0 | 2,433.0 | -10.0 | -0.4 | 492,100 |
2/14 | 2,486.0 | 2,488.5 | 2,432.0 | 2,443.0 | -59.0 | -2.4 | 722,600 |
2/13 | 2,484.0 | 2,505.5 | 2,465.0 | 2,502.0 | +34.0 | +1.4 | 483,700 |
▶︎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