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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,590.0 | 3,930.0 | 3,345.0 | 3,880.0 | +295.0 | +8.2 | 11,955,900 |
| 14/09 | 3,415.0 | 3,740.0 | 3,400.0 | 3,585.0 | +175.0 | +5.1 | 7,493,200 |
| 14/08 | 3,270.0 | 3,430.0 | 3,205.0 | 3,410.0 | +75.0 | +2.3 | 6,223,000 |
| 14/07 | 3,300.0 | 3,370.0 | 3,155.0 | 3,335.0 | +45.0 | +1.4 | 7,343,800 |
| 14/06 | 3,050.0 | 3,325.0 | 2,991.0 | 3,290.0 | +270.0 | +8.9 | 9,157,300 |
| 14/05 | 2,801.0 | 3,105.0 | 2,661.0 | 3,020.0 | +306.0 | +11.3 | 12,156,600 |
| 14/04 | 2,937.0 | 2,938.0 | 2,650.0 | 2,714.0 | -201.0 | -6.9 | 11,775,200 |
| 14/03 | 3,130.0 | 3,290.0 | 2,846.0 | 2,915.0 | -245.0 | -7.8 | 10,115,400 |
| 14/02 | 2,980.0 | 3,215.0 | 2,825.0 | 3,160.0 | +95.0 | +3.1 | 9,312,600 |
| 14/01 | 3,085.0 | 3,130.0 | 2,852.0 | 3,065.0 | 0 | 0.0 | 11,434,100 |
| 13/12 | 3,100.0 | 3,215.0 | 2,900.0 | 3,065.0 | +40.0 | +1.3 | 8,640,300 |
| 13/11 | 3,115.0 | 3,140.0 | 2,939.0 | 3,025.0 | -105.0 | -3.4 | 7,750,600 |
| 13/10 | 3,195.0 | 3,440.0 | 3,100.0 | 3,130.0 | -70.0 | -2.2 | 9,174,700 |
| 13/09 | 3,030.0 | 3,320.0 | 2,951.0 | 3,200.0 | +170.0 | +5.6 | 6,379,300 |
| 13/08 | 3,370.0 | 3,720.0 | 3,030.0 | 3,030.0 | -215.0 | -6.6 | 10,967,700 |
| 13/07 | 3,080.0 | 3,560.0 | 3,065.0 | 3,245.0 | +145.0 | +4.7 | 9,876,000 |
| 13/06 | 3,145.0 | 3,350.0 | 2,848.0 | 3,100.0 | -110.0 | -3.4 | 16,105,300 |
| 13/05 | 2,932.0 | 3,770.0 | 2,895.0 | 3,210.0 | +428.0 | +15.4 | 18,858,000 |
| 13/04 | 2,476.0 | 2,812.0 | 2,288.0 | 2,782.0 | +305.0 | +12.3 | 17,019,700 |
| 13/03 | 2,403.0 | 2,531.0 | 2,313.0 | 2,477.0 | +97.0 | +4.1 | 14,413,500 |
| 13/02 | 2,090.0 | 2,415.0 | 2,011.0 | 2,380.0 | +283.0 | +13.5 | 16,186,800 |
| 13/01 | 2,079.0 | 2,157.0 | 2,030.0 | 2,097.0 | +49.0 | +2.4 | 14,274,700 |
| 12/12 | 2,088.0 | 2,210.0 | 1,986.0 | 2,048.0 | -39.0 | -1.9 | 14,816,100 |
| 12/11 | 2,011.0 | 2,289.0 | 1,893.0 | 2,087.0 | +44.0 | +2.2 | 17,279,400 |
| 12/10 | 2,054.0 | 2,195.0 | 1,999.0 | 2,043.0 | -11.0 | -0.5 | 18,121,300 |
| 12/09 | 1,856.0 | 2,080.0 | 1,657.0 | 2,054.0 | +183.0 | +9.8 | 18,261,400 |
| 12/08 | 1,805.0 | 1,986.0 | 1,766.0 | 1,871.0 | +26.0 | +1.4 | 16,695,300 |
| 12/07 | 2,093.0 | 2,146.0 | 1,759.0 | 1,845.0 | -244.0 | -11.7 | 11,608,500 |
| 12/06 | 2,017.0 | 2,096.0 | 1,919.0 | 2,089.0 | +59.0 | +2.9 | 10,310,100 |
| 12/05 | 2,163.0 | 2,220.0 | 1,980.0 | 2,030.0 | -186.0 | -8.4 | 9,550,900 |
▶︎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
