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) |
---|---|---|---|---|---|---|---|
2/20 | 2,518.5 | 2,518.5 | 2,475.0 | 2,483.0 | -31.5 | -1.3 | 488,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 2,472.0 | 2,493.5 | 2,459.0 | 2,469.0 | +10.0 | +0.4 | 721,900 |
12/10 | 2,473.0 | 2,481.5 | 2,459.0 | 2,459.0 | -2.0 | -0.1 | 522,200 |
12/9 | 2,475.0 | 2,488.0 | 2,458.0 | 2,461.0 | -4.0 | -0.2 | 520,000 |
12/6 | 2,490.5 | 2,507.0 | 2,462.0 | 2,465.0 | -7.0 | -0.3 | 544,200 |
12/5 | 2,498.0 | 2,504.0 | 2,453.5 | 2,472.0 | -13.0 | -0.5 | 508,200 |
12/4 | 2,531.5 | 2,534.0 | 2,485.0 | 2,485.0 | -43.0 | -1.7 | 545,500 |
12/3 | 2,519.0 | 2,547.5 | 2,510.5 | 2,528.0 | +5.5 | +0.2 | 607,500 |
12/2 | 2,503.5 | 2,538.0 | 2,500.0 | 2,522.5 | +16.5 | +0.7 | 570,500 |
11/29 | 2,537.5 | 2,541.0 | 2,502.5 | 2,506.0 | -17.0 | -0.7 | 351,000 |
11/28 | 2,536.0 | 2,547.5 | 2,513.0 | 2,523.0 | -14.0 | -0.6 | 365,300 |
11/27 | 2,568.5 | 2,581.0 | 2,523.5 | 2,537.0 | -41.0 | -1.6 | 468,000 |
11/26 | 2,597.0 | 2,615.5 | 2,566.5 | 2,578.0 | -18.5 | -0.7 | 500,200 |
11/25 | 2,576.5 | 2,607.5 | 2,570.5 | 2,596.5 | +32.0 | +1.3 | 1,266,000 |
11/22 | 2,555.0 | 2,569.0 | 2,535.0 | 2,564.5 | +19.5 | +0.8 | 877,200 |
11/21 | 2,580.5 | 2,585.0 | 2,535.0 | 2,545.0 | -53.0 | -2.0 | 707,300 |
11/20 | 2,632.0 | 2,647.0 | 2,586.5 | 2,598.0 | -21.5 | -0.8 | 416,700 |
▶︎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