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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,576.5 | 2,607.5 | 2,570.5 | 2,596.5 | +32.0 | +1.3 | 1,266,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,670.5 | 2,688.0 | 2,535.0 | 2,564.5 | -75.5 | -2.9 | 2,935,000 |
| 11/15 | 2,657.0 | 2,712.5 | 2,575.0 | 2,640.0 | -34.0 | -1.3 | 4,043,400 |
| 11/8 | 2,585.0 | 2,702.5 | 2,580.0 | 2,674.0 | +40.0 | +1.5 | 3,856,200 |
| 11/1 | 2,427.5 | 2,656.5 | 2,416.5 | 2,634.0 | +213.0 | +8.8 | 6,377,100 |
| 10/25 | 2,461.5 | 2,468.5 | 2,401.0 | 2,421.0 | -43.0 | -1.8 | 2,578,100 |
| 10/18 | 2,407.5 | 2,487.0 | 2,379.5 | 2,464.0 | +60.5 | +2.5 | 2,258,300 |
| 10/11 | 2,460.0 | 2,468.5 | 2,387.0 | 2,403.5 | -30.0 | -1.2 | 2,510,900 |
| 10/4 | 2,400.0 | 2,439.5 | 2,376.0 | 2,433.5 | -16.5 | -0.7 | 2,574,300 |
| 9/27 | 2,430.0 | 2,460.0 | 2,408.0 | 2,450.0 | +59.5 | +2.5 | 2,286,500 |
| 9/20 | 2,380.0 | 2,413.0 | 2,344.0 | 2,390.5 | +42.5 | +1.8 | 1,940,500 |
| 9/13 | 2,394.0 | 2,399.5 | 2,310.0 | 2,348.0 | -88.0 | -3.6 | 2,968,900 |
| 9/6 | 2,485.0 | 2,509.5 | 2,410.5 | 2,436.0 | -43.0 | -1.7 | 2,400,200 |
| 8/30 | 2,465.0 | 2,490.5 | 2,440.5 | 2,479.0 | +11.5 | +0.5 | 1,623,700 |
| 8/23 | 2,430.0 | 2,481.0 | 2,418.5 | 2,467.5 | +20.5 | +0.8 | 1,582,000 |
| 8/16 | 2,340.0 | 2,468.0 | 2,340.0 | 2,447.0 | +114.0 | +4.9 | 2,003,700 |
| 8/9 | 2,300.0 | 2,398.0 | 2,121.5 | 2,333.0 | -83.5 | -3.5 | 6,082,800 |
| 8/2 | 2,424.0 | 2,548.0 | 2,391.5 | 2,416.5 | +5.5 | +0.2 | 3,651,400 |
| 7/26 | 2,532.0 | 2,554.5 | 2,403.5 | 2,411.0 | -116.0 | -4.6 | 2,631,000 |
| 7/19 | 2,493.5 | 2,570.0 | 2,491.0 | 2,527.0 | +33.0 | +1.3 | 2,014,500 |
| 7/12 | 2,474.0 | 2,525.0 | 2,425.0 | 2,494.0 | +19.5 | +0.8 | 3,154,700 |
| 7/5 | 2,525.0 | 2,534.5 | 2,474.5 | 2,474.5 | -36.0 | -1.4 | 2,757,700 |
| 6/28 | 2,480.0 | 2,528.5 | 2,463.5 | 2,510.5 | +46.0 | +1.9 | 2,100,000 |
| 6/21 | 2,524.5 | 2,531.0 | 2,459.5 | 2,464.5 | -72.0 | -2.8 | 2,416,000 |
| 6/14 | 2,505.0 | 2,571.0 | 2,503.5 | 2,536.5 | +11.5 | +0.5 | 2,081,900 |
| 6/7 | 2,646.5 | 2,657.5 | 2,515.5 | 2,525.0 | -114.5 | -4.3 | 2,652,100 |
| 5/31 | 2,574.0 | 2,697.0 | 2,553.5 | 2,639.5 | +85.5 | +3.4 | 3,236,300 |
| 5/24 | 2,517.5 | 2,588.5 | 2,506.5 | 2,554.0 | +37.5 | +1.5 | 2,320,400 |
| 5/17 | 2,560.0 | 2,560.0 | 2,472.0 | 2,516.5 | -26.0 | -1.0 | 3,293,100 |
| 5/10 | 2,700.0 | 2,700.0 | 2,509.5 | 2,542.5 | -145.5 | -5.4 | 3,594,200 |
| 5/2 | 2,670.0 | 2,713.5 | 2,642.5 | 2,688.0 | +60.0 | +2.3 | 1,549,200 |
▶︎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
