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 | 1,756.45 | 1,762.64 | -84.75 | -4.6 | 2,734,818 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,307.67 | 1,498.06 | 1,259.89 | 1,490.80 | +182.82 | +14.0 | 20 |
| 07/03 | 1,347.05 | 1,364.61 | 1,237.45 | 1,307.98 | -23.98 | -1.8 | 21 |
| 07/02 | 1,251.93 | 1,439.55 | 1,217.53 | 1,331.96 | +76.08 | +6.1 | 19 |
| 07/01 | 1,177.33 | 1,297.38 | 1,130.09 | 1,255.88 | +88.48 | +7.6 | 19 |
| 06/12 | 1,055.26 | 1,180.04 | 1,044.95 | 1,167.40 | +106.05 | +10.0 | 21 |
| 06/11 | 996.89 | 1,061.77 | 958.47 | 1,061.35 | +61.64 | +6.2 | 20 |
| 06/10 | 924.96 | 1,025.93 | 905.87 | 999.71 | +77.61 | +8.4 | 21 |
| 06/09 | 929.89 | 945.17 | 893.70 | 922.10 | -15.91 | -1.7 | 20 |
| 06/08 | 842.19 | 946.42 | 823.36 | 938.01 | +89.45 | +10.5 | 23 |
| 06/07 | 869.83 | 886.03 | 809.54 | 848.56 | -20.68 | -2.4 | 20 |
| 06/06 | 880.61 | 888.57 | 795.75 | 869.24 | -1.32 | -0.2 | 22 |
| 06/05 | 883.18 | 914.54 | 851.49 | 870.56 | -15.34 | -1.7 | 20 |
| 06/04 | 889.63 | 922.23 | 866.60 | 885.90 | -1.74 | -0.2 | 20 |
| 06/03 | 930.68 | 939.63 | 864.88 | 887.64 | -50.62 | -5.4 | 22 |
| 06/02 | 1,079.53 | 1,094.72 | 897.37 | 938.26 | -136.38 | -12.7 | 20 |
| 06/01 | 1,046.97 | 1,106.10 | 968.43 | 1,074.64 | +42.80 | +4.2 | 19 |
| 05/12 | 937.73 | 1,064.04 | 937.25 | 1,031.84 | +99.80 | +10.7 | 21 |
| 05/11 | 894.61 | 956.16 | 890.18 | 932.04 | +37.43 | +4.2 | 20 |
| 05/10 | 960.90 | 961.78 | 839.49 | 894.61 | -71.91 | -7.4 | 20 |
| 05/09 | 871.84 | 979.08 | 854.84 | 966.52 | +98.05 | +11.3 | 20 |
| 05/08 | 803.53 | 889.76 | 772.87 | 868.47 | +67.26 | +8.4 | 23 |
| 05/07 | 765.96 | 806.34 | 748.97 | 801.21 | +30.67 | +4.0 | 20 |
| 05/06 | 733.59 | 774.30 | 726.07 | 770.54 | +34.18 | +4.6 | 22 |
| 05/05 | 761.30 | 780.66 | 686.56 | 736.36 | -26.98 | -3.5 | 19 |
| 05/04 | 790.94 | 825.99 | 727.78 | 763.34 | -37.94 | -4.7 | 20 |
| 05/03 | 818.43 | 835.81 | 776.94 | 801.28 | -14.13 | -1.7 | 22 |
| 05/02 | 744.19 | 818.01 | 739.12 | 815.41 | +74.24 | +10.0 | 19 |
| 05/01 | 694.34 | 748.53 | 691.59 | 741.17 | +42.18 | +6.0 | 19 |
| 04/12 | 715.68 | 732.86 | 690.73 | 698.99 | -19.19 | -2.7 | 21 |
| 04/11 | 703.26 | 726.60 | 666.44 | 718.18 | +6.68 | +0.9 | 20 |
▶︎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
