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 | 21,110,218 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 499.56 | 545.19 | 477.38 | 501.30 | +2.36 | +0.5 | 21 |
| 09/09 | 567.92 | 569.54 | 493.10 | 498.94 | -73.96 | -12.9 | 19 |
| 09/08 | 562.63 | 585.93 | 543.74 | 572.90 | +15.42 | +2.8 | 21 |
| 09/07 | 591.44 | 599.96 | 515.03 | 557.48 | -41.03 | -6.9 | 22 |
| 09/06 | 651.76 | 697.30 | 585.12 | 598.51 | -44.24 | -6.9 | 22 |
| 09/05 | 554.15 | 648.08 | 549.29 | 642.75 | +95.75 | +17.5 | 18 |
| 09/04 | 489.77 | 633.54 | 484.70 | 547.00 | +63.21 | +13.1 | 21 |
| 09/03 | 506.49 | 557.34 | 462.63 | 483.79 | -31.43 | -6.1 | 21 |
| 09/02 | 543.53 | 663.22 | 490.88 | 515.22 | -24.17 | -4.5 | 19 |
| 09/01 | 626.84 | 675.71 | 537.09 | 539.39 | -76.60 | -12.4 | 19 |
| 08/12 | 572.18 | 672.77 | 493.67 | 615.99 | +43.54 | +7.6 | 21 |
| 08/11 | 558.43 | 606.47 | 454.52 | 572.45 | +20.23 | +3.7 | 18 |
| 08/10 | 882.09 | 884.47 | 419.51 | 552.22 | -342.01 | -38.3 | 22 |
| 08/09 | 1,209.05 | 1,209.54 | 849.57 | 894.23 | -329.12 | -26.9 | 20 |
| 08/08 | 1,302.18 | 1,308.45 | 1,116.97 | 1,223.35 | -92.11 | -7.0 | 21 |
| 08/07 | 1,422.14 | 1,441.34 | 1,265.54 | 1,315.46 | -114.20 | -8.0 | 22 |
| 08/06 | 1,551.74 | 1,572.24 | 1,322.47 | 1,429.66 | -96.56 | -6.3 | 21 |
| 08/05 | 1,406.29 | 1,627.85 | 1,393.53 | 1,526.22 | +116.09 | +8.2 | 20 |
| 08/04 | 1,257.99 | 1,456.02 | 1,228.36 | 1,410.13 | +158.28 | +12.6 | 21 |
| 08/03 | 1,364.56 | 1,397.46 | 1,120.88 | 1,251.85 | -131.43 | -9.5 | 20 |
| 08/02 | 1,281.56 | 1,506.09 | 1,263.55 | 1,383.28 | +120.48 | +9.5 | 20 |
| 08/01 | 1,331.37 | 1,331.37 | 1,049.50 | 1,262.80 | -87.67 | -6.5 | 19 |
| 07/12 | 1,570.23 | 1,575.85 | 1,303.89 | 1,350.47 | -203.16 | -13.1 | 19 |
| 07/11 | 1,828.05 | 1,835.06 | 1,431.81 | 1,553.63 | -292.19 | -15.8 | 21 |
| 07/10 | 1,839.52 | 2,003.56 | 1,788.77 | 1,845.82 | +4.99 | +0.3 | 22 |
| 07/09 | 1,724.25 | 1,866.81 | 1,628.95 | 1,840.83 | +128.71 | +7.5 | 18 |
| 07/08 | 1,831.93 | 1,904.66 | 1,458.21 | 1,712.12 | -136.89 | -7.4 | 23 |
| 07/07 | 1,675.23 | 1,920.61 | 1,665.29 | 1,849.01 | +174.69 | +10.4 | 21 |
| 07/06 | 1,676.19 | 1,802.60 | 1,575.89 | 1,674.32 | +15.77 | +1.0 | 21 |
| 07/05 | 1,495.18 | 1,658.55 | 1,472.65 | 1,658.55 | +167.75 | +11.3 | 21 |
▶︎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
