0271
陸運業 株価時系列データ
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 |
|---|---|
| 2,255.56 (24/03/25) | 1,695.26 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,255.56 (24/03/25) | 1,695.26 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,927.80 | 1,927.87 | 1,917.12 | 1,919.23 | +0.13 | +0.0 | 28,928,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,924.90 | 1,927.77 | 1,912.25 | 1,919.10 | -10.03 | -0.5 | 1 |
| 2/13 | 1,919.24 | 1,930.83 | 1,914.09 | 1,929.13 | +23.07 | +1.2 | 1 |
| 2/12 | 1,911.48 | 1,912.98 | 1,898.83 | 1,906.06 | +3.32 | +0.2 | 1 |
| 2/10 | 1,907.04 | 1,913.78 | 1,901.93 | 1,902.74 | +4.84 | +0.3 | 1 |
| 2/7 | 1,904.39 | 1,905.60 | 1,892.75 | 1,897.90 | -2.75 | -0.1 | 1 |
| 2/6 | 1,903.91 | 1,920.06 | 1,900.65 | 1,900.65 | +11.60 | +0.6 | 1 |
| 2/5 | 1,908.99 | 1,910.53 | 1,884.91 | 1,889.05 | -18.89 | -1.0 | 1 |
| 2/4 | 1,930.25 | 1,931.83 | 1,904.56 | 1,907.94 | -12.06 | -0.6 | 1 |
| 2/3 | 1,929.35 | 1,929.35 | 1,911.67 | 1,920.00 | -24.80 | -1.3 | 1 |
| 1/31 | 1,946.00 | 1,949.95 | 1,931.14 | 1,944.80 | -11.68 | -0.6 | 1 |
| 1/30 | 1,936.71 | 1,958.86 | 1,936.26 | 1,956.48 | +13.73 | +0.7 | 0 |
| 1/29 | 1,932.62 | 1,946.99 | 1,927.52 | 1,942.75 | +3.74 | +0.2 | 1 |
| 1/28 | 1,920.47 | 1,944.40 | 1,920.47 | 1,939.01 | +24.86 | +1.3 | 1 |
| 1/27 | 1,894.52 | 1,915.42 | 1,894.30 | 1,914.15 | +39.10 | +2.1 | 1 |
| 1/24 | 1,881.19 | 1,893.73 | 1,875.05 | 1,875.05 | +2.59 | +0.1 | 1 |
| 1/23 | 1,861.26 | 1,879.81 | 1,860.91 | 1,872.46 | +8.28 | +0.4 | 1 |
| 1/22 | 1,870.65 | 1,870.85 | 1,857.34 | 1,864.18 | -0.41 | +0.0 | 1 |
| 1/21 | 1,864.86 | 1,868.88 | 1,858.78 | 1,864.59 | +9.49 | +0.5 | 1 |
| 1/20 | 1,854.91 | 1,864.76 | 1,854.35 | 1,855.10 | +2.11 | +0.1 | 1 |
| 1/17 | 1,859.12 | 1,859.67 | 1,842.07 | 1,852.99 | -3.75 | -0.2 | 1 |
| 1/16 | 1,868.80 | 1,874.56 | 1,856.74 | 1,856.74 | -11.71 | -0.6 | 1 |
| 1/15 | 1,870.43 | 1,875.32 | 1,863.26 | 1,868.45 | +8.97 | +0.5 | 1 |
| 1/14 | 1,874.66 | 1,876.33 | 1,848.99 | 1,859.48 | -17.37 | -0.9 | 1 |
| 1/10 | 1,885.34 | 1,896.55 | 1,875.86 | 1,876.85 | -5.95 | -0.3 | 1 |
| 1/9 | 1,906.80 | 1,906.80 | 1,880.30 | 1,882.80 | -25.51 | -1.3 | 1 |
| 1/8 | 1,916.40 | 1,916.40 | 1,905.52 | 1,908.31 | -11.41 | -0.6 | 1 |
| 1/7 | 1,916.24 | 1,922.74 | 1,903.75 | 1,919.72 | +3.01 | +0.2 | 1 |
| 1/6 | 1,927.32 | 1,933.97 | 1,913.49 | 1,916.71 | -6.44 | -0.3 | 1 |
| 12/30 | 1,938.99 | 1,942.96 | 1,918.69 | 1,923.15 | -5.16 | -0.3 | 1 |
| 12/27 | 1,912.31 | 1,928.31 | 1,910.42 | 1,928.31 | +22.17 | +1.2 | 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
