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
2,588.8
円
(10:49)
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 | 2,588.0 | +23.5 | +0.9 | 1,394,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,128.0 | 2,214.0 | 2,100.0 | 2,191.0 | +33.0 | +1.5 | 2,723,600 |
| 4/10 | 2,000.0 | 2,162.0 | 1,984.0 | 2,158.0 | +135.0 | +6.7 | 2,497,500 |
| 4/3 | 2,266.0 | 2,336.0 | 2,019.0 | 2,023.0 | -295.0 | -12.7 | 4,170,100 |
| 3/27 | 1,950.0 | 2,318.0 | 1,891.0 | 2,318.0 | +347.0 | +17.6 | 4,575,100 |
| 3/19 | 2,015.0 | 2,207.0 | 1,884.0 | 1,971.0 | -50.0 | -2.5 | 4,582,200 |
| 3/13 | 2,187.0 | 2,202.0 | 1,911.0 | 2,021.0 | -204.0 | -9.2 | 4,375,300 |
| 3/6 | 2,263.0 | 2,322.0 | 2,196.0 | 2,225.0 | -91.0 | -3.9 | 3,571,300 |
| 2/28 | 2,454.0 | 2,477.0 | 2,271.0 | 2,316.0 | -217.0 | -8.6 | 2,742,100 |
| 2/21 | 2,550.0 | 2,559.0 | 2,510.0 | 2,533.0 | -28.0 | -1.1 | 1,525,500 |
| 2/14 | 2,520.0 | 2,563.0 | 2,503.0 | 2,561.0 | +25.0 | +1.0 | 1,759,000 |
| 2/7 | 2,379.0 | 2,575.0 | 2,376.0 | 2,536.0 | +57.0 | +2.3 | 2,893,600 |
| 1/31 | 2,500.0 | 2,516.0 | 2,471.0 | 2,479.0 | -64.0 | -2.5 | 2,185,300 |
| 1/24 | 2,565.0 | 2,595.0 | 2,512.0 | 2,543.0 | -11.0 | -0.4 | 1,883,000 |
| 1/17 | 2,553.0 | 2,587.0 | 2,536.0 | 2,554.0 | -1.0 | +0.0 | 1,890,500 |
| 1/10 | 2,610.0 | 2,677.0 | 2,554.0 | 2,555.0 | -92.0 | -3.5 | 1,922,200 |
| 12/30 | 2,653.0 | 2,672.0 | 2,642.0 | 2,647.0 | -21.0 | -0.8 | 267,500 |
| 12/27 | 2,698.0 | 2,698.0 | 2,617.0 | 2,668.0 | -30.0 | -1.1 | 1,221,600 |
| 12/20 | 2,710.0 | 2,763.0 | 2,685.0 | 2,698.0 | -14.0 | -0.5 | 2,353,000 |
| 12/13 | 2,658.0 | 2,738.0 | 2,643.0 | 2,712.0 | +40.0 | +1.5 | 2,611,700 |
| 12/6 | 2,639.0 | 2,695.0 | 2,626.0 | 2,672.0 | +47.0 | +1.8 | 2,424,900 |
| 11/29 | 2,573.0 | 2,651.0 | 2,563.0 | 2,625.0 | +81.0 | +3.2 | 2,418,500 |
| 11/22 | 2,567.0 | 2,599.0 | 2,532.0 | 2,544.0 | -29.0 | -1.1 | 2,875,800 |
| 11/15 | 2,642.0 | 2,681.0 | 2,571.0 | 2,573.0 | -53.0 | -2.0 | 3,604,900 |
| 11/8 | 2,682.0 | 2,704.0 | 2,611.0 | 2,626.0 | -59.0 | -2.2 | 2,045,200 |
| 11/1 | 2,665.0 | 2,697.0 | 2,614.0 | 2,685.0 | +28.0 | +1.1 | 2,151,800 |
| 10/25 | 2,595.0 | 2,680.0 | 2,593.0 | 2,657.0 | +88.0 | +3.4 | 1,401,700 |
| 10/18 | 2,608.0 | 2,617.0 | 2,555.0 | 2,569.0 | +4.0 | +0.2 | 1,699,200 |
| 10/11 | 2,563.0 | 2,579.0 | 2,496.0 | 2,565.0 | +6.0 | +0.2 | 1,370,300 |
| 10/4 | 2,491.0 | 2,576.0 | 2,464.0 | 2,559.0 | +29.0 | +1.2 | 2,304,000 |
| 9/27 | 2,585.0 | 2,657.0 | 2,491.0 | 2,530.0 | -32.0 | -1.3 | 2,350,300 |
▶︎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
