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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 966 | 1,007 | 960 | 977 | +7 | +0.7 | 725,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,084 | 1,212 | 1,019 | 1,212 | +128 | +11.8 | 882,800 |
| 17/03 | 1,126 | 1,143 | 1,070 | 1,084 | -41 | -3.6 | 679,600 |
| 17/02 | 1,066 | 1,169 | 1,063 | 1,125 | +55 | +5.1 | 784,900 |
| 17/01 | 1,117 | 1,154 | 1,028 | 1,070 | -40 | -3.6 | 805,400 |
| 16/12 | 1,000 | 1,114 | 965 | 1,110 | +116 | +11.7 | 1,019,700 |
| 16/11 | 964 | 997 | 891 | 994 | +34 | +3.5 | 709,500 |
| 16/10 | 880 | 1,003 | 873 | 960 | +83 | +9.5 | 889,200 |
| 16/09 | 823 | 893 | 811 | 877 | +59 | +7.2 | 1,152,900 |
| 16/08 | 926 | 926 | 808 | 818 | -114 | -12.2 | 1,168,000 |
| 16/07 | 1,006 | 1,011 | 910 | 932 | -64 | -6.4 | 746,400 |
| 16/06 | 1,105 | 1,109 | 924 | 996 | -104 | -9.5 | 516,400 |
| 16/05 | 1,086 | 1,184 | 1,067 | 1,100 | -16 | -1.4 | 689,700 |
| 16/04 | 1,028 | 1,117 | 900 | 1,116 | +91 | +8.9 | 1,356,100 |
| 16/03 | 949 | 1,115 | 942 | 1,025 | +82 | +8.7 | 1,014,200 |
| 16/02 | 980 | 1,027 | 837 | 943 | +8 | +0.9 | 649,100 |
| 16/01 | 1,036 | 1,041 | 837 | 935 | -102 | -9.8 | 507,000 |
| 15/12 | 1,085 | 1,095 | 977 | 1,037 | -24 | -2.3 | 727,700 |
| 15/11 | 1,029 | 1,132 | 1,001 | 1,061 | +11 | +1.1 | 747,800 |
| 15/10 | 1,035 | 1,187 | 1,026 | 1,050 | +22 | +2.1 | 661,300 |
| 15/09 | 1,098 | 1,104 | 948 | 1,028 | -62 | -5.7 | 862,500 |
| 15/08 | 1,204 | 1,293 | 952 | 1,090 | -105 | -8.8 | 1,182,900 |
| 15/07 | 1,274 | 1,325 | 1,126 | 1,195 | -63 | -5.0 | 1,297,700 |
| 15/06 | 1,324 | 1,348 | 1,243 | 1,258 | -66 | -5.0 | 1,559,600 |
| 15/05 | 1,470 | 1,556 | 1,322 | 1,324 | -146 | -9.9 | 2,772,500 |
| 15/04 | 1,301 | 1,512 | 1,291 | 1,470 | +179 | +13.9 | 3,391,600 |
| 15/03 | 1,340 | 1,389 | 1,271 | 1,291 | -51 | -3.8 | 2,884,400 |
| 15/02 | 1,570 | 1,575 | 1,298 | 1,342 | -237 | -15.0 | 2,951,200 |
| 15/01 | 1,794 | 1,805 | 1,537 | 1,579 | -223 | -12.4 | 777,400 |
| 14/12 | 1,866 | 1,866 | 1,670 | 1,802 | -42 | -2.3 | 1,448,600 |
| 14/11 | 1,860 | 1,935 | 1,709 | 1,844 | -1 | -0.1 | 2,100,300 |
▶︎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
