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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,790.0 | 2,895.0 | 2,675.0 | 2,810.0 | -35.0 | -1.2 | 11,036,700 |
| 09/09 | 2,805.0 | 2,925.0 | 2,770.0 | 2,845.0 | +20.0 | +0.7 | 7,402,100 |
| 09/08 | 2,770.0 | 2,930.0 | 2,735.0 | 2,825.0 | +15.0 | +0.5 | 6,041,200 |
| 09/07 | 2,745.0 | 2,970.0 | 2,695.0 | 2,810.0 | +70.0 | +2.6 | 12,195,700 |
| 09/06 | 2,730.0 | 2,820.0 | 2,570.0 | 2,740.0 | +25.0 | +0.9 | 15,301,200 |
| 09/05 | 2,880.0 | 2,925.0 | 2,645.0 | 2,715.0 | -150.0 | -5.2 | 11,480,000 |
| 09/04 | 2,950.0 | 3,050.0 | 2,720.0 | 2,865.0 | -55.0 | -1.9 | 8,898,300 |
| 09/03 | 3,050.0 | 3,100.0 | 2,625.0 | 2,920.0 | -230.0 | -7.3 | 11,959,900 |
| 09/02 | 3,330.0 | 3,390.0 | 2,905.0 | 3,150.0 | -350.0 | -10.0 | 11,735,500 |
| 09/01 | 3,640.0 | 3,640.0 | 3,110.0 | 3,500.0 | -10.0 | -0.3 | 9,034,100 |
| 08/12 | 3,380.0 | 3,620.0 | 3,280.0 | 3,510.0 | +180.0 | +5.4 | 12,476,900 |
| 08/11 | 3,300.0 | 3,760.0 | 2,900.0 | 3,330.0 | +435.0 | +15.0 | 17,970,700 |
| 08/10 | 3,390.0 | 3,710.0 | 2,750.0 | 2,895.0 | -495.0 | -14.6 | 16,824,900 |
| 08/09 | 3,920.0 | 3,990.0 | 3,130.0 | 3,390.0 | -630.0 | -15.7 | 10,933,600 |
| 08/08 | 4,190.0 | 4,190.0 | 3,770.0 | 4,020.0 | -170.0 | -4.1 | 9,987,000 |
| 08/07 | 3,850.0 | 4,200.0 | 3,580.0 | 4,190.0 | +250.0 | +6.4 | 12,380,700 |
| 08/06 | 4,040.0 | 4,590.0 | 3,740.0 | 3,940.0 | -10.0 | -0.3 | 13,460,200 |
| 08/05 | 3,910.0 | 4,110.0 | 3,650.0 | 3,950.0 | +50.0 | +1.3 | 8,023,700 |
| 08/04 | 3,640.0 | 4,010.0 | 3,500.0 | 3,900.0 | +310.0 | +8.6 | 7,469,400 |
| 08/03 | 3,720.0 | 3,850.0 | 3,370.0 | 3,590.0 | -220.0 | -5.8 | 8,546,400 |
| 08/02 | 3,840.0 | 4,190.0 | 3,720.0 | 3,810.0 | +20.0 | +0.5 | 8,225,800 |
| 08/01 | 4,170.0 | 4,170.0 | 3,650.0 | 3,790.0 | -380.0 | -9.1 | 10,314,200 |
| 07/12 | 4,090.0 | 4,410.0 | 4,000.0 | 4,170.0 | +160.0 | +4.0 | 9,202,500 |
| 07/11 | 4,580.0 | 4,670.0 | 3,840.0 | 4,010.0 | -560.0 | -12.3 | 13,216,500 |
| 07/10 | 4,530.0 | 4,780.0 | 4,400.0 | 4,570.0 | +100.0 | +2.2 | 7,880,100 |
| 07/09 | 4,260.0 | 4,720.0 | 4,140.0 | 4,470.0 | +220.0 | +5.2 | 8,456,900 |
| 07/08 | 4,090.0 | 4,310.0 | 3,610.0 | 4,250.0 | +160.0 | +3.9 | 24,042,300 |
| 07/07 | 4,760.0 | 4,950.0 | 3,950.0 | 4,090.0 | -810.0 | -16.5 | 13,690,100 |
| 07/06 | 5,530.0 | 5,720.0 | 4,660.0 | 4,900.0 | -610.0 | -11.1 | 15,996,400 |
| 07/05 | 5,360.0 | 5,590.0 | 5,150.0 | 5,510.0 | +250.0 | +4.8 | 8,793,000 |
▶︎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
