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
2,586.1
円
(18:24)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,740.0 (24/04/15) | 2,121.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,576.5 | 2,607.5 | 2,570.5 | 2,596.5 | +32.0 | +1.3 | 1,266,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,418.0 | -3.5 | 2,485.0 | 5,556,500 | 65,700 | 2,568,600 | 39.10 |
| 9/22 | 2,506.0 | -1.9 | 2,533.3 | 4,192,900 | 90,600 | 2,724,300 | 30.07 |
| 9/15 | 2,555.5 | +9.0 | 2,468.2 | 4,822,900 | 92,400 | 2,669,900 | 28.90 |
| 9/8 | 2,345.0 | +2.9 | 2,334.3 | 3,603,700 | 73,800 | 2,682,500 | 36.35 |
| 9/1 | 2,279.0 | +0.9 | 2,280.0 | 2,703,200 | 57,100 | 2,776,700 | 48.63 |
| 8/25 | 2,258.0 | +3.3 | 2,230.2 | 2,516,200 | 42,900 | 2,755,900 | 64.24 |
| 8/18 | 2,187.0 | -2.7 | 2,220.2 | 3,391,300 | 36,800 | 2,791,000 | 75.84 |
| 8/10 | 2,248.0 | +1.5 | 2,232.6 | 2,939,100 | 39,300 | 3,145,300 | 80.03 |
| 8/4 | 2,214.5 | -0.9 | 2,275.2 | 6,507,400 | 35,600 | 3,464,500 | 97.32 |
| 7/28 | 2,234.0 | +2.7 | 2,220.2 | 4,605,800 | 50,300 | 3,836,000 | 76.26 |
| 7/21 | 2,175.0 | +2.0 | 2,149.2 | 2,456,000 | 40,900 | 4,311,600 | 105.42 |
| 7/14 | 2,131.5 | -1.0 | 2,143.9 | 3,299,900 | 36,300 | 4,445,000 | 122.45 |
| 7/7 | 2,153.0 | +1.6 | 2,158.7 | 4,692,200 | 25,600 | 4,389,100 | 171.45 |
| 6/30 | 2,119.0 | -0.1 | 2,126.2 | 4,818,900 | 27,900 | 4,357,400 | 156.18 |
| 6/23 | 2,120.0 | +2.3 | 2,095.8 | 5,507,900 | 27,900 | 4,457,400 | 159.76 |
| 6/16 | 2,072.5 | -2.1 | 2,085.7 | 6,844,600 | 20,500 | 4,566,700 | 222.77 |
| 6/9 | 2,116.0 | +2.0 | 2,083.9 | 6,110,300 | 16,300 | 4,151,900 | 254.72 |
| 6/2 | 2,075.0 | -0.5 | 2,072.8 | 5,064,600 | 18,000 | 3,909,900 | 217.22 |
| 5/26 | 2,085.0 | -1.3 | 2,118.4 | 5,347,300 | 20,900 | 3,704,400 | 177.24 |
| 5/19 | 2,113.0 | -0.8 | 2,140.1 | 4,879,000 | 21,000 | 3,649,900 | 173.80 |
| 5/12 | 2,129.0 | -2.4 | 2,165.6 | 6,824,900 | 30,700 | 3,970,100 | 129.32 |
| 5/2 | 2,182.0 | +0.4 | 2,191.8 | 1,538,300 | ー | ー | ー |
| 4/28 | 2,173.0 | -1.1 | 2,173.1 | 3,200,000 | 17,600 | 3,888,700 | 220.95 |
| 4/21 | 2,196.0 | +2.1 | 2,168.9 | 3,078,500 | 16,600 | 3,877,500 | 233.58 |
| 4/14 | 2,151.0 | +1.2 | 2,143.8 | 2,202,400 | 14,000 | 3,859,700 | 275.69 |
| 4/7 | 2,125.0 | -0.3 | 2,150.3 | 3,489,600 | 17,300 | 3,900,600 | 225.47 |
| 3/31 | 2,131.0 | +1.8 | 2,119.1 | 3,568,600 | 27,900 | 3,767,500 | 135.04 |
| 3/24 | 2,094.0 | -1.0 | 2,095.6 | 3,088,700 | 26,100 | 3,895,500 | 149.25 |
| 3/17 | 2,115.0 | -4.7 | 2,125.6 | 5,272,200 | 27,500 | 3,884,500 | 141.25 |
| 3/10 | 2,220.0 | +2.9 | 2,211.0 | 3,738,400 | 37,300 | 4,013,600 | 107.60 |
▶︎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
