0272
海運業 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 |
|---|---|
| 1,977.21 (24/07/04) | 1,429.70 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,977.21 (24/07/04) | 1,429.70 (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 | 1,915.08 | 1,919.97 | 1,894.43 | 1,902.05 | -16.87 | -0.9 | 11,531,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,880.20 | 1,898.39 | 1,880.20 | 1,897.03 | +20.46 | +1.1 | 1 |
| 12/25 | 1,867.19 | 1,876.57 | 1,858.66 | 1,876.57 | +12.97 | +0.7 | 1 |
| 12/24 | 1,833.69 | 1,863.60 | 1,833.69 | 1,863.60 | +39.87 | +2.2 | 1 |
| 12/23 | 1,837.56 | 1,840.45 | 1,811.08 | 1,823.73 | -10.26 | -0.6 | 1 |
| 12/20 | 1,872.56 | 1,906.15 | 1,833.99 | 1,833.99 | -23.92 | -1.3 | 1 |
| 12/19 | 1,821.50 | 1,861.67 | 1,821.50 | 1,857.91 | +28.44 | +1.6 | 1 |
| 12/18 | 1,849.78 | 1,862.94 | 1,824.05 | 1,829.47 | -12.74 | -0.7 | 1 |
| 12/17 | 1,854.58 | 1,860.90 | 1,833.05 | 1,842.21 | -2.39 | -0.1 | 1 |
| 12/16 | 1,857.20 | 1,860.82 | 1,834.08 | 1,844.60 | -7.26 | -0.4 | 1 |
| 12/13 | 1,823.44 | 1,851.86 | 1,823.44 | 1,851.86 | +26.16 | +1.4 | 1 |
| 12/12 | 1,818.12 | 1,833.15 | 1,803.99 | 1,825.70 | +13.38 | +0.7 | 1 |
| 12/11 | 1,819.18 | 1,825.82 | 1,796.19 | 1,812.32 | +6.44 | +0.4 | 1 |
| 12/10 | 1,810.18 | 1,817.20 | 1,799.36 | 1,805.88 | +13.68 | +0.8 | 1 |
| 12/9 | 1,797.90 | 1,813.63 | 1,777.24 | 1,792.20 | +12.77 | +0.7 | 1 |
| 12/6 | 1,796.59 | 1,799.57 | 1,779.03 | 1,779.43 | -11.28 | -0.6 | 1 |
| 12/5 | 1,821.96 | 1,825.53 | 1,784.08 | 1,790.71 | -31.03 | -1.7 | 1 |
| 12/4 | 1,843.41 | 1,846.76 | 1,805.36 | 1,821.74 | -17.05 | -0.9 | 1 |
| 12/3 | 1,808.89 | 1,853.90 | 1,807.79 | 1,838.79 | +61.11 | +3.4 | 1 |
| 12/2 | 1,778.11 | 1,794.96 | 1,775.76 | 1,777.68 | +12.23 | +0.7 | 1 |
| 11/29 | 1,778.67 | 1,794.37 | 1,765.45 | 1,765.45 | -13.40 | -0.8 | 1 |
| 11/28 | 1,760.20 | 1,781.06 | 1,756.45 | 1,778.85 | +7.47 | +0.4 | 1 |
| 11/27 | 1,802.66 | 1,805.02 | 1,760.90 | 1,771.38 | -45.55 | -2.5 | 1 |
| 11/26 | 1,846.47 | 1,847.38 | 1,807.00 | 1,816.93 | -40.48 | -2.2 | 1 |
| 11/25 | 1,868.18 | 1,870.82 | 1,852.42 | 1,857.41 | -4.23 | -0.2 | 1 |
| 11/22 | 1,866.92 | 1,898.78 | 1,855.73 | 1,861.64 | -14.51 | -0.8 | 1 |
| 11/21 | 1,881.71 | 1,889.08 | 1,861.44 | 1,876.15 | -0.67 | +0.0 | 1 |
| 11/20 | 1,882.42 | 1,898.04 | 1,863.95 | 1,876.82 | -14.31 | -0.8 | 1 |
| 11/19 | 1,874.69 | 1,891.91 | 1,859.33 | 1,891.13 | +1.53 | +0.1 | 1 |
| 11/18 | 1,841.76 | 1,892.76 | 1,836.15 | 1,889.60 | +46.61 | +2.5 | 1 |
| 11/15 | 1,823.91 | 1,850.76 | 1,819.17 | 1,842.99 | +40.60 | +2.3 | 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
