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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 5,930.0 | 5,940.0 | 5,250.0 | 5,260.0 | -670.0 | -11.3 | 11,923,700 |
| 07/03 | 6,070.0 | 6,650.0 | 5,590.0 | 5,930.0 | -40.0 | -0.7 | 16,113,200 |
| 07/02 | 5,410.0 | 6,430.0 | 5,390.0 | 5,970.0 | +550.0 | +10.2 | 11,960,400 |
| 07/01 | 5,340.0 | 5,580.0 | 4,990.0 | 5,420.0 | +180.0 | +3.4 | 12,890,300 |
| 06/12 | 4,860.0 | 5,900.0 | 4,790.0 | 5,240.0 | +410.0 | +8.5 | 21,418,600 |
| 06/11 | 4,850.0 | 4,900.0 | 4,500.0 | 4,830.0 | -40.0 | -0.8 | 14,329,600 |
| 06/10 | 4,180.0 | 4,890.0 | 4,180.0 | 4,870.0 | +660.0 | +15.7 | 11,801,400 |
| 06/09 | 4,340.0 | 4,390.0 | 4,040.0 | 4,210.0 | -170.0 | -3.9 | 7,364,700 |
| 06/08 | 4,260.0 | 4,450.0 | 4,080.0 | 4,380.0 | +100.0 | +2.3 | 5,386,400 |
| 06/07 | 4,330.0 | 4,360.0 | 4,050.0 | 4,280.0 | -80.0 | -1.8 | 6,056,200 |
| 06/06 | 4,160.0 | 4,380.0 | 3,640.0 | 4,360.0 | +230.0 | +5.6 | 12,836,600 |
| 06/05 | 4,390.0 | 4,740.0 | 4,010.0 | 4,130.0 | -260.0 | -5.9 | 14,702,900 |
| 06/04 | 3,720.0 | 4,540.0 | 3,700.0 | 4,390.0 | +660.0 | +17.7 | 10,322,000 |
| 06/03 | 3,720.0 | 4,000.0 | 3,560.0 | 3,730.0 | +10.0 | +0.3 | 13,160,100 |
| 06/02 | 3,433.3 | 3,790.0 | 3,266.6 | 3,720.0 | +270.1 | +7.8 | 18,867,921 |
| 06/01 | 3,441.6 | 3,608.3 | 3,324.9 | 3,449.9 | +75.0 | +2.2 | 11,801,448 |
| 05/12 | 3,283.3 | 3,374.9 | 3,124.9 | 3,374.9 | +133.3 | +4.1 | 11,269,725 |
| 05/11 | 3,208.3 | 3,316.6 | 3,108.3 | 3,241.6 | +75.0 | +2.4 | 10,761,643 |
| 05/10 | 3,166.6 | 3,191.6 | 2,883.3 | 3,166.6 | +8.3 | +0.3 | 10,801,244 |
| 05/09 | 2,874.9 | 3,233.3 | 2,841.6 | 3,158.3 | +316.7 | +11.2 | 12,415,130 |
| 05/08 | 2,858.3 | 2,924.9 | 2,733.3 | 2,841.6 | -25.0 | -0.9 | 8,257,593 |
| 05/07 | 2,691.6 | 2,891.6 | 2,641.6 | 2,866.6 | +191.7 | +7.2 | 8,201,313 |
| 05/06 | 2,583.3 | 2,733.3 | 2,549.9 | 2,674.9 | +100.0 | +3.9 | 8,158,713 |
| 05/05 | 2,658.3 | 2,708.3 | 2,454.1 | 2,574.9 | -66.7 | -2.5 | 12,025,008 |
| 05/04 | 2,708.3 | 2,799.9 | 2,566.6 | 2,641.6 | -108.3 | -3.9 | 8,873,556 |
| 05/03 | 2,791.6 | 2,933.3 | 2,541.6 | 2,749.9 | -33.4 | -1.2 | 16,882,748 |
| 05/02 | 2,583.3 | 2,799.9 | 2,541.6 | 2,783.3 | +208.4 | +8.1 | 16,826,348 |
| 05/01 | 2,391.6 | 2,608.3 | 2,383.3 | 2,574.9 | +183.3 | +7.7 | 30,006,121 |
| 04/12 | 2,370.8 | 2,416.6 | 2,349.9 | 2,391.6 | +16.7 | +0.7 | 17,681,711 |
| 04/11 | 2,304.1 | 2,399.9 | 2,291.6 | 2,374.9 | +66.6 | +2.9 | 49,654,640 |
▶︎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
