9991東証P貸借
業種 卸売業
ジェコス 株価時系列データ
PTS
973.4
円
(14:11)
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 | 988 | 990 | 970 | 977 | -8 | -0.8 | 59,800 |
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 | 1,094 | 1,127 | 1,000 | 1,013 | -61 | -5.7 | 356,900 |
| 4/19 | 1,131 | 1,137 | 1,070 | 1,074 | -68 | -6.0 | 130,200 |
| 4/12 | 1,123 | 1,149 | 1,123 | 1,142 | +20 | +1.8 | 97,600 |
| 4/5 | 1,160 | 1,166 | 1,092 | 1,122 | -32 | -2.8 | 179,900 |
| 3/29 | 1,174 | 1,191 | 1,140 | 1,154 | -38 | -3.2 | 192,800 |
| 3/22 | 1,171 | 1,197 | 1,147 | 1,192 | +30 | +2.6 | 147,900 |
| 3/15 | 1,143 | 1,168 | 1,104 | 1,162 | +18 | +1.6 | 216,100 |
| 3/8 | 1,144 | 1,148 | 1,110 | 1,144 | +2 | +0.2 | 169,100 |
| 3/1 | 1,170 | 1,170 | 1,133 | 1,142 | -28 | -2.4 | 113,200 |
| 2/22 | 1,140 | 1,200 | 1,140 | 1,170 | +31 | +2.7 | 111,000 |
| 2/16 | 1,156 | 1,164 | 1,115 | 1,139 | -6 | -0.5 | 136,100 |
| 2/9 | 1,215 | 1,215 | 1,145 | 1,145 | -76 | -6.2 | 161,700 |
| 2/2 | 1,092 | 1,225 | 1,092 | 1,221 | +129 | +11.8 | 386,600 |
| 1/26 | 1,090 | 1,106 | 1,079 | 1,092 | +14 | +1.3 | 97,600 |
| 1/19 | 1,097 | 1,116 | 1,060 | 1,078 | -8 | -0.7 | 152,300 |
| 1/12 | 1,110 | 1,111 | 1,076 | 1,086 | -12 | -1.1 | 147,600 |
| 1/5 | 1,095 | 1,105 | 1,076 | 1,098 | +39 | +3.7 | 74,200 |
| 12/29 | 1,049 | 1,064 | 1,027 | 1,059 | +20 | +1.9 | 86,300 |
| 12/22 | 1,025 | 1,042 | 1,015 | 1,039 | +5 | +0.5 | 86,800 |
| 12/15 | 1,037 | 1,057 | 1,028 | 1,034 | +13 | +1.3 | 99,300 |
| 12/8 | 1,043 | 1,074 | 1,017 | 1,021 | -21 | -2.0 | 212,700 |
| 12/1 | 1,028 | 1,069 | 1,003 | 1,042 | +23 | +2.3 | 140,900 |
| 11/24 | 995 | 1,032 | 981 | 1,019 | +29 | +2.9 | 142,600 |
| 11/17 | 960 | 990 | 946 | 990 | +35 | +3.7 | 131,400 |
| 11/10 | 956 | 968 | 937 | 955 | +7 | +0.7 | 160,100 |
| 11/2 | 958 | 970 | 938 | 948 | -12 | -1.3 | 135,200 |
| 10/27 | 972 | 987 | 925 | 960 | +30 | +3.2 | 355,700 |
| 10/20 | 924 | 934 | 921 | 930 | -1 | -0.1 | 70,500 |
| 10/13 | 953 | 954 | 927 | 931 | -11 | -1.2 | 53,100 |
| 10/6 | 983 | 989 | 910 | 942 | -40 | -4.1 | 170,100 |
▶︎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
