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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,740.0 (24/04/15) | 2,121.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,571.5 | 2,712.5 | 2,535.0 | 2,596.5 | +44.0 | +1.7 | 13,867,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,401.5 | 2,555.0 | 2,376.5 | 2,552.5 | +157.5 | +6.6 | 13,861,300 |
| 24/09 | 2,485.0 | 2,509.5 | 2,310.0 | 2,395.0 | -84.0 | -3.4 | 10,266,600 |
| 24/08 | 2,514.5 | 2,548.0 | 2,121.5 | 2,479.0 | 0 | 0.0 | 13,364,900 |
| 24/07 | 2,525.0 | 2,570.0 | 2,403.5 | 2,479.0 | -31.5 | -1.3 | 12,136,600 |
| 24/06 | 2,646.5 | 2,657.5 | 2,459.5 | 2,510.5 | -129.0 | -4.9 | 9,250,000 |
| 24/05 | 2,665.0 | 2,713.5 | 2,472.0 | 2,639.5 | -42.0 | -1.6 | 13,513,100 |
| 24/04 | 2,512.0 | 2,740.0 | 2,442.0 | 2,681.5 | +185.5 | +7.4 | 16,311,200 |
| 24/03 | 2,453.0 | 2,591.0 | 2,331.0 | 2,496.0 | +34.0 | +1.4 | 20,414,500 |
| 24/02 | 2,493.0 | 2,638.5 | 2,425.0 | 2,462.0 | -22.5 | -0.9 | 13,954,000 |
| 24/01 | 2,292.0 | 2,527.0 | 2,261.5 | 2,484.5 | +196.0 | +8.6 | 11,910,400 |
| 23/12 | 2,320.0 | 2,410.5 | 2,221.5 | 2,288.5 | -9.0 | -0.4 | 14,467,600 |
| 23/11 | 2,182.0 | 2,359.5 | 2,177.5 | 2,297.5 | -12.0 | -0.5 | 17,178,800 |
| 23/10 | 2,427.5 | 2,453.0 | 2,212.5 | 2,309.5 | -108.5 | -4.5 | 16,965,700 |
| 23/09 | 2,268.0 | 2,604.5 | 2,262.5 | 2,418.0 | +146.0 | +6.4 | 18,740,000 |
| 23/08 | 2,271.0 | 2,353.0 | 2,183.0 | 2,272.0 | +22.0 | +1.0 | 16,275,300 |
| 23/07 | 2,128.0 | 2,270.0 | 2,118.0 | 2,250.0 | +131.0 | +6.2 | 16,271,800 |
| 23/06 | 2,070.0 | 2,153.0 | 2,056.0 | 2,119.0 | +68.0 | +3.3 | 25,243,200 |
| 23/05 | 2,190.0 | 2,245.0 | 2,047.0 | 2,051.0 | -122.0 | -5.6 | 21,692,600 |
| 23/04 | 2,148.0 | 2,214.0 | 2,117.0 | 2,173.0 | +42.0 | +2.0 | 11,970,500 |
| 23/03 | 2,157.0 | 2,257.0 | 2,072.0 | 2,131.0 | -43.0 | -2.0 | 17,998,800 |
| 23/02 | 2,096.0 | 2,230.0 | 2,062.0 | 2,174.0 | +80.0 | +3.8 | 17,687,800 |
| 23/01 | 2,090.0 | 2,097.0 | 1,990.0 | 2,094.0 | -2.0 | -0.1 | 16,188,500 |
| 22/12 | 2,112.0 | 2,139.0 | 2,042.0 | 2,096.0 | -22.0 | -1.0 | 13,658,500 |
| 22/11 | 2,268.0 | 2,290.0 | 2,026.0 | 2,118.0 | +50.0 | +2.4 | 20,021,500 |
| 22/10 | 2,025.0 | 2,127.0 | 1,960.0 | 2,068.0 | +20.0 | +1.0 | 16,392,600 |
| 22/09 | 2,150.0 | 2,170.0 | 2,021.0 | 2,048.0 | -96.0 | -4.5 | 13,937,600 |
| 22/08 | 2,092.0 | 2,171.0 | 1,929.0 | 2,144.0 | -98.0 | -4.4 | 22,478,500 |
| 22/07 | 2,283.0 | 2,353.0 | 2,167.0 | 2,242.0 | -2.0 | -0.1 | 18,951,400 |
| 22/06 | 2,036.0 | 2,299.0 | 2,001.0 | 2,244.0 | +208.0 | +10.2 | 24,964,700 |
| 22/05 | 1,780.0 | 2,175.0 | 1,770.0 | 2,036.0 | +249.0 | +13.9 | 25,658,100 |
▶︎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
