0272
海運業 株価時系列データ
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 |
|---|---|
| 1,958.20 (24/01/17) | 1,062.63 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,958.20 (24/01/17) | 1,523.44 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,800.51 | 1,830.86 | 1,797.92 | 1,823.93 | +23.15 | +1.3 | 24,622,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,799.94 | 1,806.05 | 1,766.14 | 1,800.78 | -3.38 | -0.2 | 1 |
| 5/15 | 1,791.86 | 1,808.17 | 1,784.86 | 1,804.16 | +5.11 | +0.3 | 1 |
| 5/14 | 1,780.84 | 1,803.35 | 1,775.89 | 1,799.05 | +37.76 | +2.1 | 1 |
| 5/13 | 1,757.07 | 1,782.77 | 1,746.90 | 1,761.29 | -1.91 | -0.1 | 1 |
| 5/10 | 1,713.30 | 1,772.46 | 1,713.16 | 1,763.20 | +75.05 | +4.5 | 1 |
| 5/9 | 1,694.86 | 1,699.93 | 1,644.71 | 1,688.15 | -6.19 | -0.4 | 1 |
| 5/8 | 1,665.02 | 1,710.05 | 1,628.88 | 1,694.34 | +32.84 | +2.0 | 1 |
| 5/7 | 1,651.69 | 1,664.05 | 1,634.27 | 1,661.50 | +20.81 | +1.3 | 1 |
| 5/2 | 1,657.47 | 1,659.86 | 1,633.18 | 1,640.69 | -14.07 | -0.9 | 1 |
| 5/1 | 1,702.17 | 1,707.74 | 1,647.97 | 1,654.76 | -68.97 | -4.0 | 1 |
| 4/30 | 1,657.09 | 1,723.73 | 1,656.96 | 1,723.73 | +96.44 | +5.9 | 1 |
| 4/26 | 1,589.75 | 1,627.89 | 1,584.43 | 1,627.29 | +39.21 | +2.5 | 1 |
| 4/25 | 1,617.45 | 1,618.06 | 1,587.44 | 1,588.08 | -28.46 | -1.8 | 1 |
| 4/24 | 1,614.65 | 1,624.44 | 1,601.38 | 1,616.54 | +6.27 | +0.4 | 1 |
| 4/23 | 1,633.88 | 1,647.57 | 1,607.36 | 1,610.27 | -24.56 | -1.5 | 1 |
| 4/22 | 1,599.27 | 1,642.31 | 1,588.28 | 1,634.83 | +38.59 | +2.4 | 1 |
| 4/19 | 1,583.54 | 1,628.84 | 1,557.49 | 1,596.24 | +15.46 | +1.0 | 1 |
| 4/18 | 1,572.14 | 1,588.93 | 1,564.03 | 1,580.78 | +12.82 | +0.8 | 1 |
| 4/17 | 1,560.53 | 1,585.66 | 1,556.86 | 1,567.96 | +25.16 | +1.6 | 1 |
| 4/16 | 1,618.36 | 1,618.36 | 1,542.80 | 1,542.80 | -74.30 | -4.6 | 1 |
| 4/15 | 1,594.12 | 1,617.78 | 1,579.31 | 1,617.10 | +38.05 | +2.4 | 1 |
| 4/12 | 1,588.74 | 1,591.23 | 1,564.47 | 1,579.05 | -4.31 | -0.3 | 1 |
| 4/11 | 1,579.62 | 1,591.95 | 1,565.43 | 1,583.36 | +1.33 | +0.1 | 1 |
| 4/10 | 1,569.01 | 1,584.21 | 1,562.05 | 1,582.03 | +9.24 | +0.6 | 1 |
| 4/9 | 1,578.38 | 1,583.12 | 1,559.47 | 1,572.79 | -1.90 | -0.1 | 1 |
| 4/8 | 1,586.37 | 1,588.79 | 1,560.54 | 1,574.69 | +5.06 | +0.3 | 1 |
| 4/5 | 1,570.21 | 1,584.23 | 1,563.33 | 1,569.63 | -6.23 | -0.4 | 1 |
| 4/4 | 1,577.04 | 1,591.36 | 1,559.10 | 1,575.86 | +21.68 | +1.4 | 1 |
| 4/3 | 1,527.40 | 1,571.54 | 1,523.44 | 1,554.18 | +23.58 | +1.5 | 1 |
| 4/2 | 1,567.74 | 1,578.07 | 1,529.34 | 1,530.60 | -32.62 | -2.1 | 1 |
▶︎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