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
2,573.8
円
(13:10)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,576.5 | 2,615.5 | 2,570.5 | 2,572.5 | +8.0 | +0.3 | 1,471,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,585.0 | 2,667.0 | 2,552.0 | 2,562.0 | -36.0 | -1.4 | 2,644,000 |
| 9/13 | 2,402.0 | 2,619.0 | 2,394.0 | 2,598.0 | +196.0 | +8.2 | 2,807,800 |
| 9/6 | 2,452.0 | 2,485.0 | 2,398.0 | 2,402.0 | -60.0 | -2.4 | 1,593,900 |
| 8/30 | 2,341.0 | 2,467.0 | 2,330.0 | 2,462.0 | +71.0 | +3.0 | 2,109,700 |
| 8/23 | 2,323.0 | 2,402.0 | 2,305.0 | 2,391.0 | +104.0 | +4.6 | 2,120,700 |
| 8/16 | 2,270.0 | 2,330.0 | 2,236.0 | 2,287.0 | +16.0 | +0.7 | 1,753,200 |
| 8/9 | 2,361.0 | 2,363.0 | 2,256.0 | 2,271.0 | -115.0 | -4.8 | 2,036,100 |
| 8/2 | 2,444.0 | 2,476.0 | 2,363.0 | 2,386.0 | -64.0 | -2.6 | 3,136,500 |
| 7/26 | 2,406.0 | 2,489.0 | 2,349.0 | 2,450.0 | +33.0 | +1.4 | 2,753,800 |
| 7/19 | 2,528.0 | 2,529.0 | 2,363.0 | 2,417.0 | -98.0 | -3.9 | 2,433,900 |
| 7/12 | 2,460.0 | 2,524.0 | 2,441.0 | 2,515.0 | +39.0 | +1.6 | 1,848,100 |
| 7/5 | 2,472.0 | 2,528.0 | 2,457.0 | 2,476.0 | +28.0 | +1.1 | 2,184,800 |
| 6/28 | 2,444.0 | 2,467.0 | 2,389.0 | 2,448.0 | +13.0 | +0.5 | 2,310,200 |
| 6/21 | 2,497.0 | 2,505.0 | 2,387.0 | 2,435.0 | -68.0 | -2.7 | 2,797,900 |
| 6/14 | 2,433.0 | 2,523.0 | 2,431.0 | 2,503.0 | +73.0 | +3.0 | 2,713,100 |
| 6/7 | 2,364.0 | 2,447.0 | 2,364.0 | 2,430.0 | +49.0 | +2.1 | 2,774,300 |
| 5/31 | 2,388.0 | 2,437.0 | 2,326.0 | 2,381.0 | -8.0 | -0.3 | 2,903,200 |
| 5/24 | 2,340.0 | 2,430.0 | 2,309.0 | 2,389.0 | +47.0 | +2.0 | 3,382,400 |
| 5/17 | 2,240.0 | 2,377.0 | 2,240.0 | 2,342.0 | +52.0 | +2.3 | 3,012,000 |
| 5/10 | 2,385.0 | 2,411.0 | 2,200.0 | 2,290.0 | -290.0 | -11.2 | 4,428,300 |
| 4/26 | 2,534.0 | 2,583.0 | 2,459.0 | 2,580.0 | +39.0 | +1.5 | 3,127,000 |
| 4/19 | 2,683.0 | 2,696.0 | 2,522.0 | 2,541.0 | -72.0 | -2.8 | 2,156,500 |
| 4/12 | 2,689.0 | 2,707.0 | 2,596.0 | 2,613.0 | -74.0 | -2.8 | 1,870,900 |
| 4/5 | 2,721.0 | 2,776.0 | 2,662.0 | 2,687.0 | -9.0 | -0.3 | 2,041,900 |
| 3/29 | 2,751.0 | 2,799.0 | 2,617.0 | 2,696.0 | -76.0 | -2.7 | 3,509,200 |
| 3/22 | 2,750.0 | 2,773.0 | 2,707.0 | 2,772.0 | +52.0 | +1.9 | 1,957,500 |
| 3/15 | 2,626.0 | 2,756.0 | 2,626.0 | 2,720.0 | +76.0 | +2.9 | 2,456,500 |
| 3/8 | 2,761.0 | 2,773.0 | 2,644.0 | 2,644.0 | -125.0 | -4.5 | 2,153,400 |
| 3/1 | 2,814.0 | 2,839.0 | 2,755.0 | 2,769.0 | ー | ー | 2,518,900 |
▶︎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
