9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,408 (24/05/28) | 790 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,408 (24/05/28) | 1,160 (24/05/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,405 | 1,407 | 1,363 | 1,365 | -25 | -1.8 | 381,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,370 | 1,408 | 1,369 | 1,390 | +43 | +3.2 | 920,900 |
| 5/27 | 1,315 | 1,354 | 1,314 | 1,347 | +31 | +2.4 | 617,900 |
| 5/24 | 1,287 | 1,316 | 1,283 | 1,316 | +7 | +0.5 | 297,500 |
| 5/23 | 1,279 | 1,313 | 1,276 | 1,309 | +23 | +1.8 | 307,600 |
| 5/22 | 1,280 | 1,312 | 1,279 | 1,286 | +21 | +1.7 | 318,000 |
| 5/21 | 1,268 | 1,281 | 1,262 | 1,265 | -4 | -0.3 | 197,000 |
| 5/20 | 1,260 | 1,275 | 1,257 | 1,269 | +9 | +0.7 | 196,000 |
| 5/17 | 1,253 | 1,279 | 1,249 | 1,260 | 0 | 0.0 | 224,500 |
| 5/16 | 1,318 | 1,318 | 1,259 | 1,260 | -61 | -4.6 | 395,900 |
| 5/15 | 1,307 | 1,322 | 1,300 | 1,321 | +22 | +1.7 | 368,800 |
| 5/14 | 1,284 | 1,311 | 1,281 | 1,299 | +20 | +1.6 | 350,400 |
| 5/13 | 1,290 | 1,298 | 1,273 | 1,279 | -11 | -0.9 | 278,000 |
| 5/10 | 1,281 | 1,305 | 1,274 | 1,290 | +23 | +1.8 | 497,300 |
| 5/9 | 1,266 | 1,281 | 1,246 | 1,267 | +4 | +0.3 | 479,700 |
| 5/8 | 1,278 | 1,294 | 1,256 | 1,263 | +4 | +0.3 | 917,200 |
| 5/7 | 1,214 | 1,276 | 1,160 | 1,259 | +48 | +4.0 | 2,152,200 |
| 5/2 | 1,228 | 1,240 | 1,211 | 1,211 | -24 | -1.9 | 316,400 |
| 5/1 | 1,265 | 1,269 | 1,235 | 1,235 | -30 | -2.4 | 333,700 |
| 4/30 | 1,238 | 1,278 | 1,238 | 1,265 | +42 | +3.4 | 514,500 |
| 4/26 | 1,210 | 1,226 | 1,205 | 1,223 | +12 | +1.0 | 334,000 |
| 4/25 | 1,235 | 1,241 | 1,210 | 1,211 | -30 | -2.4 | 258,100 |
| 4/24 | 1,239 | 1,256 | 1,233 | 1,241 | +2 | +0.2 | 313,300 |
| 4/23 | 1,254 | 1,255 | 1,237 | 1,239 | -9 | -0.7 | 290,300 |
| 4/22 | 1,230 | 1,268 | 1,228 | 1,248 | +32 | +2.6 | 583,700 |
| 4/19 | 1,222 | 1,222 | 1,195 | 1,216 | -6 | -0.5 | 496,500 |
| 4/18 | 1,211 | 1,223 | 1,202 | 1,222 | +12 | +1.0 | 262,900 |
| 4/17 | 1,202 | 1,226 | 1,193 | 1,210 | +7 | +0.6 | 397,800 |
| 4/16 | 1,234 | 1,243 | 1,201 | 1,203 | -25 | -2.0 | 394,800 |
| 4/15 | 1,214 | 1,244 | 1,214 | 1,228 | +9 | +0.7 | 277,000 |
| 4/12 | 1,214 | 1,223 | 1,202 | 1,219 | +12 | +1.0 | 273,600 |
▶︎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