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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,280.0 | 2,334.0 | 2,192.0 | 2,216.0 | -28.0 | -1.3 | 9,420,000 |
| 12/03 | 2,100.0 | 2,348.0 | 2,074.0 | 2,244.0 | +167.0 | +8.0 | 13,673,800 |
| 12/02 | 2,023.0 | 2,169.0 | 1,941.0 | 2,077.0 | +53.0 | +2.6 | 10,400,400 |
| 12/01 | 2,075.0 | 2,109.0 | 1,976.0 | 2,024.0 | -23.0 | -1.1 | 9,064,500 |
| 11/12 | 1,950.0 | 2,047.0 | 1,804.0 | 2,047.0 | +118.0 | +6.1 | 12,037,400 |
| 11/11 | 1,998.0 | 2,035.0 | 1,870.0 | 1,929.0 | -37.0 | -1.9 | 6,959,400 |
| 11/10 | 2,235.0 | 2,314.0 | 1,931.0 | 1,966.0 | -326.0 | -14.2 | 9,907,800 |
| 11/09 | 2,120.0 | 2,360.0 | 2,088.0 | 2,292.0 | +154.0 | +7.2 | 10,394,000 |
| 11/08 | 2,000.0 | 2,315.0 | 1,869.0 | 2,138.0 | +97.0 | +4.8 | 13,989,600 |
| 11/07 | 2,219.0 | 2,306.0 | 2,041.0 | 2,041.0 | -134.0 | -6.2 | 10,316,300 |
| 11/06 | 1,901.0 | 2,233.0 | 1,734.0 | 2,175.0 | +255.0 | +13.3 | 21,903,100 |
| 11/05 | 2,191.0 | 2,309.0 | 1,834.0 | 1,920.0 | -206.0 | -9.7 | 13,872,800 |
| 11/04 | 2,584.0 | 2,584.0 | 2,062.0 | 2,126.0 | -436.0 | -17.0 | 10,552,300 |
| 11/03 | 2,576.0 | 2,645.0 | 1,993.0 | 2,562.0 | -19.0 | -0.7 | 11,078,300 |
| 11/02 | 2,545.0 | 2,662.0 | 2,508.0 | 2,581.0 | +36.0 | +1.4 | 5,802,200 |
| 11/01 | 2,580.0 | 2,584.0 | 2,480.0 | 2,545.0 | -2.0 | -0.1 | 6,915,400 |
| 10/12 | 2,575.0 | 2,682.0 | 2,520.0 | 2,547.0 | -7.0 | -0.3 | 7,903,300 |
| 10/11 | 2,400.0 | 2,615.0 | 2,397.0 | 2,554.0 | +169.0 | +7.1 | 8,546,500 |
| 10/10 | 2,539.0 | 2,554.0 | 2,292.0 | 2,385.0 | -125.0 | -5.0 | 10,625,500 |
| 10/09 | 2,681.0 | 2,792.0 | 2,507.0 | 2,510.0 | -194.0 | -7.2 | 6,986,300 |
| 10/08 | 2,668.0 | 2,749.0 | 2,572.0 | 2,704.0 | +26.0 | +1.0 | 7,187,100 |
| 10/07 | 2,791.0 | 2,928.0 | 2,678.0 | 2,678.0 | -136.0 | -4.8 | 6,705,500 |
| 10/06 | 2,726.0 | 2,914.0 | 2,697.0 | 2,814.0 | +93.0 | +3.4 | 7,894,400 |
| 10/05 | 2,830.0 | 2,905.0 | 2,653.0 | 2,721.0 | -174.0 | -6.0 | 11,406,600 |
| 10/04 | 3,010.0 | 3,015.0 | 2,778.0 | 2,895.0 | -185.0 | -6.0 | 14,432,800 |
| 10/03 | 2,960.0 | 3,120.0 | 2,930.0 | 3,080.0 | +105.0 | +3.5 | 7,552,500 |
| 10/02 | 2,611.0 | 3,025.0 | 2,539.0 | 2,975.0 | +348.0 | +13.3 | 8,944,800 |
| 10/01 | 2,641.0 | 2,794.0 | 2,610.0 | 2,627.0 | -13.0 | -0.5 | 6,356,500 |
| 09/12 | 2,740.0 | 2,745.0 | 2,610.0 | 2,640.0 | -45.0 | -1.7 | 6,669,200 |
| 09/11 | 2,800.0 | 2,845.0 | 2,480.0 | 2,685.0 | -125.0 | -4.5 | 10,369,400 |
▶︎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
