9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
1,263
円
(17:08)
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) | 811 (23/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,408 (24/05/28) | 1,160 (24/05/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,275 | 1,286 | 1,255 | 1,258 | -18 | -1.4 | 683,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,317 | 1,327 | 1,259 | 1,276 | -33 | -2.5 | 1,067,000 |
| 5/31 | 1,315 | 1,408 | 1,291 | 1,309 | -7 | -0.5 | 2,873,800 |
| 5/24 | 1,260 | 1,316 | 1,257 | 1,316 | +56 | +4.4 | 1,316,100 |
| 5/17 | 1,290 | 1,322 | 1,249 | 1,260 | -30 | -2.3 | 1,617,600 |
| 5/10 | 1,214 | 1,305 | 1,160 | 1,290 | +79 | +6.5 | 4,046,400 |
| 5/2 | 1,238 | 1,278 | 1,211 | 1,211 | -12 | -1.0 | 1,164,600 |
| 4/26 | 1,230 | 1,268 | 1,205 | 1,223 | +7 | +0.6 | 1,779,400 |
| 4/19 | 1,214 | 1,244 | 1,193 | 1,216 | -3 | -0.3 | 1,829,000 |
| 4/12 | 1,225 | 1,228 | 1,190 | 1,219 | -10 | -0.8 | 1,425,900 |
| 4/5 | 1,218 | 1,236 | 1,167 | 1,229 | +3 | +0.2 | 2,670,300 |
| 3/29 | 1,306 | 1,322 | 1,224 | 1,226 | -80 | -6.1 | 2,971,700 |
| 3/22 | 1,285 | 1,324 | 1,262 | 1,306 | +51 | +4.1 | 2,194,400 |
| 3/15 | 1,269 | 1,278 | 1,215 | 1,255 | -26 | -2.0 | 3,627,800 |
| 3/8 | 1,289 | 1,302 | 1,253 | 1,281 | -7 | -0.5 | 2,870,500 |
| 3/1 | 1,346 | 1,349 | 1,265 | 1,288 | -52 | -3.9 | 2,623,800 |
| 2/22 | 1,325 | 1,384 | 1,316 | 1,340 | +13 | +1.0 | 1,497,300 |
| 2/16 | 1,271 | 1,349 | 1,262 | 1,327 | +67 | +5.3 | 1,948,500 |
| 2/9 | 1,345 | 1,363 | 1,260 | 1,260 | -66 | -5.0 | 2,425,700 |
| 2/2 | 1,272 | 1,366 | 1,268 | 1,326 | +64 | +5.1 | 3,453,400 |
| 1/26 | 1,292 | 1,305 | 1,258 | 1,262 | -23 | -1.8 | 2,040,200 |
| 1/19 | 1,313 | 1,372 | 1,283 | 1,285 | -24 | -1.8 | 3,070,200 |
| 1/12 | 1,237 | 1,310 | 1,221 | 1,309 | +79 | +6.4 | 1,970,300 |
| 1/5 | 1,201 | 1,240 | 1,192 | 1,230 | +43 | +3.6 | 1,020,100 |
| 12/29 | 1,247 | 1,249 | 1,179 | 1,187 | -47 | -3.8 | 1,554,700 |
| 12/22 | 1,209 | 1,254 | 1,198 | 1,234 | +54 | +4.6 | 2,434,600 |
| 12/15 | 1,186 | 1,203 | 1,145 | 1,180 | +14 | +1.2 | 1,451,800 |
| 12/8 | 1,222 | 1,282 | 1,157 | 1,166 | -52 | -4.3 | 2,406,800 |
| 12/1 | 1,220 | 1,241 | 1,159 | 1,218 | +5 | +0.4 | 2,720,000 |
| 11/24 | 1,141 | 1,219 | 1,128 | 1,213 | +66 | +5.8 | 1,583,400 |
| 11/17 | 1,155 | 1,155 | 1,110 | 1,147 | -7 | -0.6 | 1,678,100 |
▶︎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