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 | 2,532,000 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,952.0 | -12.9 | 2,025.6 | 8,974,300 | 54,700 | 1,310,200 | 23.95 |
| 7/29 | 2,242.0 | +2.0 | 2,235.5 | 4,234,200 | 63,000 | 1,094,800 | 17.38 |
| 7/22 | 2,199.0 | -4.2 | 2,237.2 | 2,636,600 | 72,800 | 1,030,800 | 14.16 |
| 7/15 | 2,295.0 | +1.9 | 2,293.1 | 4,166,600 | 74,200 | 975,300 | 13.14 |
| 7/8 | 2,253.0 | +1.3 | 2,246.3 | 6,323,700 | 92,500 | 1,057,400 | 11.43 |
| 7/1 | 2,224.0 | +10.2 | 2,205.4 | 8,996,000 | 102,300 | 1,236,300 | 12.09 |
| 6/24 | 2,019.0 | -2.4 | 2,023.5 | 4,060,700 | 69,800 | 890,500 | 12.76 |
| 6/17 | 2,068.0 | -4.6 | 2,091.5 | 4,355,500 | 87,200 | 839,100 | 9.62 |
| 6/10 | 2,168.0 | +6.9 | 2,186.2 | 6,728,500 | 90,700 | 886,200 | 9.77 |
| 6/3 | 2,028.0 | -2.6 | 2,040.9 | 5,821,000 | 71,300 | 653,700 | 9.17 |
| 5/27 | 2,083.0 | -2.1 | 2,092.1 | 3,883,700 | 84,400 | 589,000 | 6.98 |
| 5/20 | 2,127.0 | +0.6 | 2,128.1 | 5,709,900 | 95,300 | 648,000 | 6.80 |
| 5/13 | 2,115.0 | +16.1 | 2,025.3 | 10,411,800 | 133,900 | 569,500 | 4.25 |
| 5/6 | 1,822.0 | +2.0 | 1,802.3 | 2,246,000 | ー | ー | ー |
| 4/28 | 1,787.0 | +0.1 | 1,770.6 | 3,647,800 | 37,700 | 632,300 | 16.77 |
| 4/22 | 1,785.0 | +1.0 | 1,803.5 | 3,643,300 | 35,500 | 681,000 | 19.18 |
| 4/15 | 1,767.0 | +3.4 | 1,741.6 | 3,967,500 | 47,800 | 723,800 | 15.14 |
| 4/8 | 1,709.0 | -3.1 | 1,725.8 | 3,126,400 | 58,800 | 667,900 | 11.36 |
| 4/1 | 1,764.0 | -3.0 | 1,785.0 | 4,631,300 | 134,900 | 631,400 | 4.68 |
| 3/25 | 1,818.0 | -1.9 | 1,842.8 | 9,058,500 | 195,500 | 667,000 | 3.41 |
| 3/18 | 1,853.0 | +0.2 | 1,853.6 | 4,677,500 | 309,500 | 481,100 | 1.55 |
| 3/11 | 1,849.0 | -0.4 | 1,848.9 | 6,140,200 | 309,100 | 440,800 | 1.43 |
| 3/4 | 1,856.0 | +4.3 | 1,849.1 | 5,338,800 | 294,300 | 588,500 | 2.00 |
| 2/25 | 1,780.0 | -5.3 | 1,813.5 | 4,565,900 | 320,500 | 513,500 | 1.60 |
| 2/18 | 1,880.0 | +0.3 | 1,889.4 | 5,675,600 | 414,400 | 575,800 | 1.39 |
| 2/10 | 1,874.0 | -0.4 | 1,912.2 | 9,899,200 | 444,000 | 591,700 | 1.33 |
| 2/4 | 1,881.0 | +23.4 | 1,743.4 | 19,657,000 | 419,800 | 701,900 | 1.67 |
| 1/28 | 1,524.0 | +1.5 | 1,515.9 | 6,471,000 | 47,500 | 1,216,000 | 25.60 |
| 1/21 | 1,501.0 | +0.4 | 1,483.4 | 4,885,000 | 33,800 | 1,476,000 | 43.67 |
| 1/14 | 1,495.0 | +2.3 | 1,486.4 | 6,584,900 | 21,500 | 1,613,100 | 75.03 |
▶︎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
