9991東証P貸借
業種 卸売業
ジェコス 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 |
|---|---|
| 1,225 (24/02/02) | 772 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,225 (24/02/02) | 772 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 984 | 984 | 970 | 977 | -7 | -0.7 | 28,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 988 | 993 | 985 | 990 | +8 | +0.8 | 35,100 |
| 5/30 | 971 | 982 | 964 | 982 | 0 | 0.0 | 38,000 |
| 5/29 | 999 | 1,000 | 982 | 982 | -17 | -1.7 | 30,900 |
| 5/28 | 1,000 | 1,004 | 996 | 999 | -1 | -0.1 | 30,300 |
| 5/27 | 1,013 | 1,015 | 997 | 1,000 | -9 | -0.9 | 21,900 |
| 5/24 | 996 | 1,009 | 993 | 1,009 | +10 | +1.0 | 25,500 |
| 5/23 | 999 | 999 | 989 | 999 | +4 | +0.4 | 33,800 |
| 5/22 | 1,002 | 1,005 | 995 | 995 | -1 | -0.1 | 21,900 |
| 5/21 | 1,002 | 1,006 | 996 | 996 | -7 | -0.7 | 18,600 |
| 5/20 | 996 | 1,007 | 996 | 1,003 | +7 | +0.7 | 24,600 |
| 5/17 | 997 | 1,002 | 993 | 996 | -4 | -0.4 | 22,100 |
| 5/16 | 1,003 | 1,003 | 992 | 1,000 | +1 | +0.1 | 35,400 |
| 5/15 | 1,012 | 1,012 | 999 | 999 | -7 | -0.7 | 27,200 |
| 5/14 | 1,014 | 1,018 | 1,005 | 1,006 | -8 | -0.8 | 28,400 |
| 5/13 | 1,023 | 1,023 | 1,011 | 1,014 | -3 | -0.3 | 38,400 |
| 5/10 | 1,020 | 1,026 | 1,017 | 1,017 | 0 | 0.0 | 19,200 |
| 5/9 | 1,016 | 1,022 | 1,015 | 1,017 | +1 | +0.1 | 16,200 |
| 5/8 | 1,015 | 1,027 | 1,013 | 1,016 | -2 | -0.2 | 64,300 |
| 5/7 | 1,012 | 1,025 | 1,007 | 1,018 | +9 | +0.9 | 78,300 |
| 5/2 | 1,010 | 1,015 | 1,001 | 1,009 | -4 | -0.4 | 47,800 |
| 5/1 | 1,020 | 1,029 | 990 | 1,013 | -21 | -2.0 | 157,600 |
| 4/30 | 1,020 | 1,040 | 1,019 | 1,034 | +21 | +2.1 | 74,100 |
| 4/26 | 1,013 | 1,034 | 1,000 | 1,013 | -109 | -9.7 | 199,600 |
| 4/25 | 1,114 | 1,127 | 1,103 | 1,122 | +10 | +0.9 | 76,600 |
| 4/24 | 1,110 | 1,118 | 1,097 | 1,112 | +7 | +0.6 | 29,400 |
| 4/23 | 1,110 | 1,110 | 1,095 | 1,105 | +12 | +1.1 | 18,700 |
| 4/22 | 1,094 | 1,105 | 1,087 | 1,093 | +19 | +1.8 | 32,600 |
| 4/19 | 1,096 | 1,098 | 1,070 | 1,074 | -27 | -2.5 | 29,700 |
| 4/18 | 1,088 | 1,101 | 1,088 | 1,101 | +17 | +1.6 | 22,700 |
| 4/17 | 1,100 | 1,102 | 1,084 | 1,084 | -18 | -1.6 | 29,900 |
▶︎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
