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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,655.0 | 2,718.0 | 2,570.0 | 2,628.0 | +7.0 | +0.3 | 3,213,600 |
| 4/19 | 2,610.0 | 2,740.0 | 2,575.0 | 2,621.0 | -5.0 | -0.2 | 4,224,700 |
| 4/12 | 2,520.0 | 2,731.0 | 2,497.0 | 2,626.0 | +115.5 | +4.6 | 4,872,200 |
| 4/5 | 2,512.0 | 2,523.0 | 2,442.0 | 2,510.5 | +14.5 | +0.6 | 3,520,600 |
| 3/29 | 2,570.0 | 2,591.0 | 2,466.0 | 2,496.0 | -59.0 | -2.3 | 4,159,500 |
| 3/22 | 2,402.0 | 2,562.0 | 2,399.0 | 2,555.0 | +196.0 | +8.3 | 5,291,000 |
| 3/15 | 2,553.0 | 2,570.0 | 2,331.0 | 2,359.0 | -190.0 | -7.5 | 7,456,900 |
| 3/8 | 2,471.5 | 2,559.5 | 2,440.0 | 2,549.0 | +67.5 | +2.7 | 3,042,400 |
| 3/1 | 2,482.5 | 2,509.5 | 2,447.0 | 2,481.5 | +1.0 | +0.0 | 3,291,800 |
| 2/22 | 2,465.0 | 2,501.5 | 2,448.5 | 2,480.5 | +3.5 | +0.1 | 2,201,800 |
| 2/16 | 2,484.0 | 2,505.5 | 2,425.0 | 2,477.0 | +9.0 | +0.4 | 2,558,800 |
| 2/9 | 2,610.0 | 2,638.5 | 2,468.0 | 2,468.0 | -142.0 | -5.4 | 3,813,200 |
| 2/2 | 2,417.5 | 2,614.0 | 2,417.5 | 2,610.0 | +181.5 | +7.5 | 4,822,400 |
| 1/26 | 2,420.0 | 2,464.0 | 2,397.0 | 2,428.5 | +20.0 | +0.8 | 2,673,900 |
| 1/19 | 2,415.5 | 2,468.0 | 2,366.5 | 2,408.5 | -3.5 | -0.2 | 2,740,400 |
| 1/12 | 2,377.5 | 2,453.0 | 2,360.0 | 2,412.0 | +19.0 | +0.8 | 2,535,100 |
| 1/5 | 2,292.0 | 2,398.0 | 2,261.5 | 2,393.0 | +104.5 | +4.6 | 1,691,700 |
| 12/29 | 2,268.0 | 2,314.0 | 2,249.5 | 2,288.5 | +37.5 | +1.7 | 2,670,700 |
| 12/22 | 2,247.0 | 2,280.0 | 2,221.5 | 2,251.0 | -18.0 | -0.8 | 3,045,900 |
| 12/15 | 2,349.0 | 2,410.5 | 2,256.0 | 2,269.0 | -71.5 | -3.1 | 4,538,300 |
| 12/8 | 2,324.5 | 2,361.0 | 2,293.5 | 2,340.5 | +20.5 | +0.9 | 3,533,600 |
| 12/1 | 2,281.5 | 2,333.5 | 2,260.5 | 2,320.0 | +43.5 | +1.9 | 3,090,800 |
| 11/24 | 2,329.0 | 2,342.0 | 2,236.0 | 2,276.5 | -47.0 | -2.0 | 2,223,300 |
| 11/17 | 2,285.0 | 2,358.0 | 2,280.0 | 2,323.5 | +43.5 | +1.9 | 3,361,600 |
| 11/10 | 2,325.0 | 2,359.5 | 2,181.5 | 2,280.0 | -3.0 | -0.1 | 5,286,700 |
| 11/2 | 2,280.0 | 2,309.5 | 2,177.5 | 2,283.0 | +3.5 | +0.2 | 7,021,900 |
| 10/27 | 2,328.5 | 2,335.0 | 2,212.5 | 2,279.5 | -40.0 | -1.7 | 3,650,700 |
| 10/20 | 2,373.0 | 2,391.5 | 2,299.0 | 2,319.5 | -57.0 | -2.4 | 2,363,100 |
| 10/13 | 2,375.5 | 2,412.0 | 2,364.0 | 2,376.5 | +50.5 | +2.2 | 2,369,000 |
| 10/6 | 2,427.5 | 2,453.0 | 2,237.0 | 2,326.0 | -92.0 | -3.8 | 5,456,500 |
▶︎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
