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 | 15,133,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,739.0 | 1,845.0 | 1,681.0 | 1,787.0 | +39.0 | +2.2 | 15,025,000 |
| 22/03 | 1,849.0 | 1,936.0 | 1,745.0 | 1,748.0 | -77.0 | -4.2 | 28,186,600 |
| 22/02 | 1,621.0 | 1,982.0 | 1,611.0 | 1,825.0 | +324.0 | +21.6 | 38,875,000 |
| 22/01 | 1,529.0 | 1,554.0 | 1,450.0 | 1,501.0 | -26.0 | -1.7 | 28,563,700 |
| 21/12 | 1,445.0 | 1,563.0 | 1,440.0 | 1,527.0 | +82.0 | +5.7 | 19,476,600 |
| 21/11 | 1,477.0 | 1,483.0 | 1,402.0 | 1,445.0 | -57.0 | -3.8 | 23,409,600 |
| 21/10 | 1,605.0 | 1,662.0 | 1,471.0 | 1,502.0 | -115.0 | -7.1 | 19,914,200 |
| 21/09 | 1,648.0 | 1,726.0 | 1,617.0 | 1,617.0 | -27.0 | -1.6 | 19,445,700 |
| 21/08 | 1,621.0 | 1,675.0 | 1,601.0 | 1,644.0 | +34.0 | +2.1 | 11,719,900 |
| 21/07 | 1,592.0 | 1,692.0 | 1,581.0 | 1,610.0 | +25.0 | +1.6 | 14,476,200 |
| 21/06 | 1,559.0 | 1,657.0 | 1,545.0 | 1,585.0 | +35.0 | +2.3 | 17,610,100 |
| 21/05 | 1,671.0 | 1,711.0 | 1,514.0 | 1,550.0 | -196.0 | -11.2 | 22,816,400 |
| 21/04 | 1,910.0 | 1,933.0 | 1,709.0 | 1,746.0 | -188.0 | -9.7 | 22,891,700 |
| 21/03 | 1,697.0 | 2,058.0 | 1,680.0 | 1,934.0 | +198.0 | +11.4 | 49,813,500 |
| 21/02 | 1,630.0 | 1,807.0 | 1,586.0 | 1,736.0 | +31.0 | +1.8 | 32,336,800 |
| 21/01 | 1,443.0 | 1,840.0 | 1,413.0 | 1,705.0 | +284.0 | +20.0 | 66,862,900 |
| 20/12 | 1,400.0 | 1,430.0 | 1,352.0 | 1,421.0 | +17.0 | +1.2 | 33,161,200 |
| 20/11 | 1,451.0 | 1,586.0 | 1,399.0 | 1,404.0 | -6.0 | -0.4 | 38,268,300 |
| 20/10 | 1,612.0 | 1,625.0 | 1,408.0 | 1,410.0 | -213.0 | -13.1 | 17,135,500 |
| 20/09 | 1,602.0 | 1,714.0 | 1,583.0 | 1,623.0 | +24.0 | +1.5 | 15,874,700 |
| 20/08 | 1,460.0 | 1,637.0 | 1,422.0 | 1,599.0 | +164.0 | +11.4 | 21,943,000 |
| 20/07 | 2,049.0 | 2,052.0 | 1,427.0 | 1,435.0 | -610.0 | -29.8 | 27,397,400 |
| 20/06 | 2,033.0 | 2,116.0 | 1,966.0 | 2,045.0 | +12.0 | +0.6 | 16,191,900 |
| 20/05 | 1,960.0 | 2,053.0 | 1,875.0 | 2,033.0 | -127.0 | -5.9 | 15,522,200 |
| 20/04 | 2,154.0 | 2,221.0 | 1,984.0 | 2,160.0 | -18.0 | -0.8 | 12,190,000 |
| 20/03 | 2,263.0 | 2,336.0 | 1,884.0 | 2,178.0 | -138.0 | -6.0 | 19,310,900 |
| 20/02 | 2,379.0 | 2,575.0 | 2,271.0 | 2,316.0 | -163.0 | -6.6 | 8,920,200 |
| 20/01 | 2,610.0 | 2,677.0 | 2,471.0 | 2,479.0 | -168.0 | -6.4 | 7,881,000 |
| 19/12 | 2,639.0 | 2,763.0 | 2,617.0 | 2,647.0 | +22.0 | +0.8 | 8,878,700 |
| 19/11 | 2,643.0 | 2,704.0 | 2,532.0 | 2,625.0 | -9.0 | -0.3 | 11,513,500 |
▶︎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
