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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,525.5 | 2,559.0 | 2,385.5 | 2,418.0 | -88.0 | -3.5 | 5,556,500 |
| 9/22 | 2,570.0 | 2,604.5 | 2,490.0 | 2,506.0 | -49.5 | -1.9 | 4,192,900 |
| 9/15 | 2,356.5 | 2,581.5 | 2,352.5 | 2,555.5 | +210.5 | +9.0 | 4,822,900 |
| 9/8 | 2,289.5 | 2,369.0 | 2,281.0 | 2,345.0 | +66.0 | +2.9 | 3,603,700 |
| 9/1 | 2,270.0 | 2,301.5 | 2,262.5 | 2,279.0 | +21.0 | +0.9 | 2,703,200 |
| 8/25 | 2,199.0 | 2,262.0 | 2,195.0 | 2,258.0 | +71.0 | +3.3 | 2,516,200 |
| 8/18 | 2,261.0 | 2,270.0 | 2,183.0 | 2,187.0 | -61.0 | -2.7 | 3,391,300 |
| 8/10 | 2,210.0 | 2,260.5 | 2,205.0 | 2,248.0 | +33.5 | +1.5 | 2,939,100 |
| 8/4 | 2,259.0 | 2,353.0 | 2,186.5 | 2,214.5 | -19.5 | -0.9 | 6,507,400 |
| 7/28 | 2,175.5 | 2,263.5 | 2,173.0 | 2,234.0 | +59.0 | +2.7 | 4,605,800 |
| 7/21 | 2,122.0 | 2,178.5 | 2,118.0 | 2,175.0 | +43.5 | +2.0 | 2,456,000 |
| 7/14 | 2,155.0 | 2,163.5 | 2,126.0 | 2,131.5 | -21.5 | -1.0 | 3,299,900 |
| 7/7 | 2,128.0 | 2,186.5 | 2,128.0 | 2,153.0 | +34.0 | +1.6 | 4,692,200 |
| 6/30 | 2,118.0 | 2,153.0 | 2,096.0 | 2,119.0 | -1.0 | -0.1 | 4,818,900 |
| 6/23 | 2,082.0 | 2,132.0 | 2,066.0 | 2,120.0 | +47.5 | +2.3 | 5,507,900 |
| 6/16 | 2,122.0 | 2,130.5 | 2,060.5 | 2,072.5 | -43.5 | -2.1 | 6,844,600 |
| 6/9 | 2,104.0 | 2,116.0 | 2,064.5 | 2,116.0 | +41.0 | +2.0 | 6,110,300 |
| 6/2 | 2,079.0 | 2,092.0 | 2,047.0 | 2,075.0 | -10.0 | -0.5 | 5,064,600 |
| 5/26 | 2,123.0 | 2,156.0 | 2,084.0 | 2,085.0 | -28.0 | -1.3 | 5,347,300 |
| 5/19 | 2,145.0 | 2,183.0 | 2,105.0 | 2,113.0 | -16.0 | -0.8 | 4,879,000 |
| 5/12 | 2,185.0 | 2,245.0 | 2,100.0 | 2,129.0 | -53.0 | -2.4 | 6,824,900 |
| 5/2 | 2,190.0 | 2,217.0 | 2,177.0 | 2,182.0 | +9.0 | +0.4 | 1,538,300 |
| 4/28 | 2,195.0 | 2,214.0 | 2,145.0 | 2,173.0 | -23.0 | -1.1 | 3,200,000 |
| 4/21 | 2,156.0 | 2,207.0 | 2,136.0 | 2,196.0 | +45.0 | +2.1 | 3,078,500 |
| 4/14 | 2,138.0 | 2,159.0 | 2,124.0 | 2,151.0 | +26.0 | +1.2 | 2,202,400 |
| 4/7 | 2,148.0 | 2,187.0 | 2,117.0 | 2,125.0 | -6.0 | -0.3 | 3,489,600 |
| 3/31 | 2,114.0 | 2,150.0 | 2,084.0 | 2,131.0 | +37.0 | +1.8 | 3,568,600 |
| 3/24 | 2,100.0 | 2,127.0 | 2,078.0 | 2,094.0 | -21.0 | -1.0 | 3,088,700 |
| 3/17 | 2,191.0 | 2,193.0 | 2,072.0 | 2,115.0 | -105.0 | -4.7 | 5,272,200 |
| 3/10 | 2,170.0 | 2,257.0 | 2,161.0 | 2,220.0 | +62.0 | +2.9 | 3,738,400 |
▶︎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
