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) | 1,373.54 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,977.21 (24/07/04) | 1,429.70 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,851.75 | 1,898.78 | 1,760.90 | 1,771.38 | -76.01 | -4.1 | 21,110,217 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,863.34 | 1,935.50 | 1,723.96 | 1,847.39 | +11.00 | +0.6 | 22 |
| 24/09 | 1,888.62 | 1,891.34 | 1,608.42 | 1,836.39 | -39.95 | -2.1 | 19 |
| 24/08 | 1,780.69 | 1,877.84 | 1,429.70 | 1,876.34 | +84.89 | +4.7 | 21 |
| 24/07 | 1,783.79 | 1,977.21 | 1,674.27 | 1,791.45 | +32.49 | +1.9 | 22 |
| 24/06 | 1,859.75 | 1,911.59 | 1,705.74 | 1,758.96 | -93.80 | -5.1 | 20 |
| 24/05 | 1,702.17 | 1,923.22 | 1,628.88 | 1,852.76 | +129.03 | +7.5 | 21 |
| 24/04 | 1,589.69 | 1,723.73 | 1,523.44 | 1,723.73 | +140.51 | +8.9 | 21 |
| 24/03 | 1,806.12 | 1,858.63 | 1,563.61 | 1,583.22 | -234.73 | -12.9 | 20 |
| 24/02 | 1,903.83 | 1,920.67 | 1,730.71 | 1,817.95 | -79.04 | -4.2 | 19 |
| 24/01 | 1,645.29 | 1,958.20 | 1,645.14 | 1,896.99 | +277.23 | +17.1 | 19 |
| 23/12 | 1,461.95 | 1,727.35 | 1,373.54 | 1,619.76 | +161.73 | +11.1 | 21 |
| 23/11 | 1,391.05 | 1,489.44 | 1,284.92 | 1,458.03 | +78.16 | +5.7 | 20 |
| 23/10 | 1,453.55 | 1,543.17 | 1,360.68 | 1,379.87 | -61.51 | -4.3 | 21 |
| 23/09 | 1,418.91 | 1,632.80 | 1,418.91 | 1,441.38 | +19.79 | +1.4 | 20 |
| 23/08 | 1,281.06 | 1,442.66 | 1,280.87 | 1,421.59 | +149.94 | +11.8 | 22 |
| 23/07 | 1,173.14 | 1,304.97 | 1,169.65 | 1,271.65 | +110.13 | +9.5 | 20 |
| 23/06 | 1,068.29 | 1,184.98 | 1,068.29 | 1,161.52 | +89.91 | +8.4 | 22 |
| 23/05 | 1,126.80 | 1,156.29 | 1,060.22 | 1,071.61 | -76.73 | -6.7 | 20 |
| 23/04 | 1,091.34 | 1,236.57 | 1,086.44 | 1,148.34 | +35.12 | +3.2 | 20 |
| 23/03 | 1,221.76 | 1,283.31 | 1,105.01 | 1,113.22 | -122.15 | -9.9 | 22 |
| 23/02 | 1,088.67 | 1,294.68 | 1,087.94 | 1,235.37 | +155.21 | +14.4 | 19 |
| 23/01 | 1,077.72 | 1,141.63 | 1,014.25 | 1,080.16 | -20.98 | -1.9 | 19 |
| 22/12 | 1,098.59 | 1,147.93 | 1,053.82 | 1,101.14 | +15.56 | +1.4 | 22 |
| 22/11 | 964.87 | 1,085.58 | 900.21 | 1,085.58 | +125.55 | +13.1 | 20 |
| 22/10 | 858.33 | 1,023.56 | 858.33 | 960.03 | +94.19 | +10.9 | 20 |
| 22/09 | 1,223.44 | 1,223.66 | 860.72 | 865.84 | -368.29 | -29.8 | 20 |
| 22/08 | 1,244.50 | 1,310.20 | 1,207.72 | 1,234.13 | +6.29 | +0.5 | 22 |
| 22/07 | 1,076.97 | 1,251.16 | 1,021.04 | 1,227.84 | +153.67 | +14.3 | 20 |
| 22/06 | 1,242.92 | 1,289.05 | 1,013.64 | 1,074.17 | -161.13 | -13.0 | 22 |
| 22/05 | 1,062.41 | 1,327.98 | 1,051.89 | 1,235.30 | +183.39 | +17.4 | 19 |
▶︎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
