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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,619.0 | 2,633.0 | 2,459.0 | 2,585.0 | -20.0 | -0.8 | 16,560,800 |
| 17/03 | 2,665.0 | 2,682.0 | 2,553.0 | 2,605.0 | -34.0 | -1.3 | 17,652,000 |
| 17/02 | 2,752.0 | 2,813.0 | 2,596.0 | 2,639.0 | +16.0 | +0.6 | 16,224,900 |
| 17/01 | 2,704.0 | 2,822.0 | 2,623.0 | 2,623.0 | -67.0 | -2.5 | 12,352,300 |
| 16/12 | 2,530.0 | 2,938.0 | 2,483.0 | 2,690.0 | +181.0 | +7.2 | 24,706,800 |
| 16/11 | 2,349.0 | 2,603.0 | 2,152.0 | 2,509.0 | +62.0 | +2.5 | 33,738,500 |
| 16/10 | 2,431.0 | 2,510.0 | 2,294.0 | 2,447.0 | +29.0 | +1.2 | 19,967,000 |
| 16/09 | 2,531.0 | 2,728.0 | 2,402.0 | 2,418.0 | -108.0 | -4.3 | 18,151,800 |
| 16/08 | 2,490.0 | 2,594.0 | 2,335.0 | 2,526.0 | +155.0 | +6.5 | 15,717,200 |
| 16/07 | 2,400.0 | 2,628.0 | 2,320.0 | 2,371.0 | -8.0 | -0.3 | 21,393,900 |
| 16/06 | 2,808.0 | 2,822.0 | 2,238.0 | 2,379.0 | -492.0 | -17.1 | 25,050,500 |
| 16/05 | 2,865.0 | 3,260.0 | 2,752.0 | 2,871.0 | -444.0 | -13.4 | 22,572,500 |
| 16/04 | 3,535.0 | 3,560.0 | 3,150.0 | 3,315.0 | -200.0 | -5.7 | 10,363,400 |
| 16/03 | 3,445.0 | 3,805.0 | 3,315.0 | 3,515.0 | +30.0 | +0.9 | 14,904,900 |
| 16/02 | 4,095.0 | 4,200.0 | 3,320.0 | 3,485.0 | -545.0 | -13.5 | 18,290,600 |
| 16/01 | 4,310.0 | 4,330.0 | 3,660.0 | 4,030.0 | -295.0 | -6.8 | 15,013,700 |
| 15/12 | 3,940.0 | 4,330.0 | 3,930.0 | 4,325.0 | +390.0 | +9.9 | 12,182,200 |
| 15/11 | 3,935.0 | 4,260.0 | 3,875.0 | 3,935.0 | -70.0 | -1.8 | 12,974,300 |
| 15/10 | 3,650.0 | 4,075.0 | 3,590.0 | 4,005.0 | +360.0 | +9.9 | 16,829,700 |
| 15/09 | 3,750.0 | 3,825.0 | 3,535.0 | 3,645.0 | -155.0 | -4.1 | 14,141,200 |
| 15/08 | 4,355.0 | 4,360.0 | 3,460.0 | 3,800.0 | -485.0 | -11.3 | 15,266,900 |
| 15/07 | 4,315.0 | 4,445.0 | 3,985.0 | 4,285.0 | -40.0 | -0.9 | 11,518,100 |
| 15/06 | 4,295.0 | 4,575.0 | 4,280.0 | 4,325.0 | +5.0 | +0.1 | 18,664,100 |
| 15/05 | 3,990.0 | 4,345.0 | 3,845.0 | 4,320.0 | +280.0 | +6.9 | 16,031,900 |
| 15/04 | 4,000.0 | 4,185.0 | 3,955.0 | 4,040.0 | -10.0 | -0.3 | 19,023,900 |
| 15/03 | 3,995.0 | 4,075.0 | 3,820.0 | 4,050.0 | +55.0 | +1.4 | 52,344,200 |
| 15/02 | 4,590.0 | 4,690.0 | 3,955.0 | 3,995.0 | -315.0 | -7.3 | 16,024,800 |
| 15/01 | 4,055.0 | 4,440.0 | 3,900.0 | 4,310.0 | +230.0 | +5.6 | 6,406,900 |
| 14/12 | 4,105.0 | 4,215.0 | 3,850.0 | 4,080.0 | -30.0 | -0.7 | 8,016,900 |
| 14/11 | 3,960.0 | 4,215.0 | 3,850.0 | 4,110.0 | +230.0 | +5.9 | 10,916,500 |
▶︎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
