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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,506.0 | 2,680.0 | 2,496.0 | 2,634.0 | +169.0 | +6.9 | 7,712,800 |
| 19/09 | 2,452.0 | 2,667.0 | 2,394.0 | 2,465.0 | +3.0 | +0.1 | 10,041,100 |
| 19/08 | 2,451.0 | 2,467.0 | 2,236.0 | 2,462.0 | +15.0 | +0.6 | 9,084,700 |
| 19/07 | 2,472.0 | 2,529.0 | 2,349.0 | 2,447.0 | -1.0 | +0.0 | 11,292,100 |
| 19/06 | 2,364.0 | 2,523.0 | 2,364.0 | 2,448.0 | +67.0 | +2.8 | 10,595,500 |
| 19/05 | 2,385.0 | 2,437.0 | 2,200.0 | 2,381.0 | -199.0 | -7.7 | 13,725,900 |
| 19/04 | 2,721.0 | 2,776.0 | 2,459.0 | 2,580.0 | -116.0 | -4.3 | 9,196,300 |
| 19/03 | 2,779.0 | 2,799.0 | 2,617.0 | 2,696.0 | -88.0 | -3.2 | 10,477,200 |
| 19/02 | 2,745.0 | 2,866.0 | 2,705.0 | 2,784.0 | +67.0 | +2.5 | 9,121,300 |
| 19/01 | 2,556.0 | 2,822.0 | 2,556.0 | 2,717.0 | +111.0 | +4.3 | 9,140,000 |
| 18/12 | 2,947.0 | 2,999.0 | 2,446.0 | 2,606.0 | -316.0 | -10.8 | 11,119,100 |
| 18/11 | 2,885.0 | 3,025.0 | 2,802.0 | 2,922.0 | -153.0 | -5.0 | 12,125,200 |
| 18/10 | 3,120.0 | 3,200.0 | 3,005.0 | 3,075.0 | -70.0 | -2.2 | 10,422,800 |
| 18/09 | 2,932.0 | 3,175.0 | 2,762.0 | 3,145.0 | +204.0 | +6.9 | 8,915,500 |
| 18/08 | 2,910.0 | 3,085.0 | 2,896.0 | 2,941.0 | -84.0 | -2.8 | 9,819,400 |
| 18/07 | 2,843.0 | 3,125.0 | 2,791.0 | 3,025.0 | +165.0 | +5.8 | 9,809,800 |
| 18/06 | 2,873.0 | 2,951.0 | 2,735.0 | 2,860.0 | -31.0 | -1.1 | 10,989,200 |
| 18/05 | 3,000.0 | 3,175.0 | 2,868.0 | 2,891.0 | -87.0 | -2.9 | 14,362,600 |
| 18/04 | 2,676.0 | 3,010.0 | 2,641.0 | 2,978.0 | +296.0 | +11.0 | 11,441,000 |
| 18/03 | 2,706.0 | 2,794.0 | 2,607.0 | 2,682.0 | -40.0 | -1.5 | 13,794,400 |
| 18/02 | 3,105.0 | 3,125.0 | 2,686.0 | 2,722.0 | -373.0 | -12.1 | 16,031,200 |
| 18/01 | 3,055.0 | 3,225.0 | 3,055.0 | 3,095.0 | +60.0 | +2.0 | 9,200,200 |
| 17/12 | 3,155.0 | 3,215.0 | 3,000.0 | 3,035.0 | -85.0 | -2.7 | 10,664,500 |
| 17/11 | 3,040.0 | 3,475.0 | 2,967.0 | 3,120.0 | +275.0 | +9.7 | 18,912,500 |
| 17/10 | 2,827.0 | 2,928.0 | 2,794.0 | 2,845.0 | +19.0 | +0.7 | 12,568,400 |
| 17/09 | 3,010.0 | 3,025.0 | 2,796.0 | 2,826.0 | -184.0 | -6.1 | 11,888,200 |
| 17/08 | 2,804.0 | 3,025.0 | 2,784.0 | 3,010.0 | +217.0 | +7.8 | 12,230,100 |
| 17/07 | 2,783.0 | 2,836.0 | 2,682.0 | 2,793.0 | +15.0 | +0.5 | 11,556,100 |
| 17/06 | 2,953.0 | 2,988.0 | 2,732.0 | 2,778.0 | -163.0 | -5.5 | 19,822,600 |
| 17/05 | 2,750.0 | 3,040.0 | 2,698.0 | 2,941.0 | +356.0 | +13.8 | 20,554,100 |
▶︎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
