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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,868.18 | 1,870.82 | 1,760.90 | 1,771.38 | -90.26 | -4.9 | 21,110,202 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,841.76 | 1,898.78 | 1,836.15 | 1,861.64 | +18.65 | +1.0 | 5 |
| 11/15 | 1,827.23 | 1,850.76 | 1,801.15 | 1,842.99 | +16.16 | +0.9 | 5 |
| 11/8 | 1,834.50 | 1,880.56 | 1,773.60 | 1,826.83 | +0.01 | 0.0 | 4 |
| 11/1 | 1,773.22 | 1,879.07 | 1,770.22 | 1,826.82 | +69.27 | +3.9 | 5 |
| 10/25 | 1,834.07 | 1,879.69 | 1,756.27 | 1,757.55 | -57.90 | -3.2 | 5 |
| 10/18 | 1,757.33 | 1,820.86 | 1,744.50 | 1,815.45 | +68.79 | +3.9 | 4 |
| 10/11 | 1,778.58 | 1,784.47 | 1,723.96 | 1,746.66 | -16.39 | -0.9 | 5 |
| 10/4 | 1,839.71 | 1,935.50 | 1,734.82 | 1,763.05 | -113.66 | -6.1 | 5 |
| 9/27 | 1,840.40 | 1,886.96 | 1,820.95 | 1,876.71 | +67.33 | +3.7 | 4 |
| 9/20 | 1,716.54 | 1,830.51 | 1,707.91 | 1,809.38 | +117.46 | +6.9 | 4 |
| 9/13 | 1,706.13 | 1,715.82 | 1,608.42 | 1,691.92 | -42.72 | -2.5 | 5 |
| 9/6 | 1,888.62 | 1,891.34 | 1,719.56 | 1,734.64 | -141.70 | -7.6 | 5 |
| 8/30 | 1,797.60 | 1,877.84 | 1,791.46 | 1,876.34 | +58.88 | +3.2 | 5 |
| 8/23 | 1,794.28 | 1,857.28 | 1,781.52 | 1,817.46 | +20.34 | +1.1 | 5 |
| 8/16 | 1,658.89 | 1,823.37 | 1,658.89 | 1,797.12 | +164.50 | +10.1 | 4 |
| 8/9 | 1,668.67 | 1,676.75 | 1,429.70 | 1,632.62 | -64.58 | -3.8 | 5 |
| 8/2 | 1,686.24 | 1,792.73 | 1,659.54 | 1,697.20 | +4.64 | +0.3 | 5 |
| 7/26 | 1,704.12 | 1,798.02 | 1,675.63 | 1,692.56 | -27.93 | -1.6 | 5 |
| 7/19 | 1,782.97 | 1,801.23 | 1,712.34 | 1,720.49 | -50.17 | -2.8 | 4 |
| 7/12 | 1,874.73 | 1,887.90 | 1,766.48 | 1,770.66 | -118.94 | -6.3 | 5 |
| 7/5 | 1,783.79 | 1,977.21 | 1,783.79 | 1,889.60 | +130.64 | +7.4 | 5 |
| 6/28 | 1,739.72 | 1,769.19 | 1,722.85 | 1,758.96 | +23.46 | +1.4 | 5 |
| 6/21 | 1,776.43 | 1,792.40 | 1,705.74 | 1,735.50 | -53.82 | -3.0 | 5 |
| 6/14 | 1,874.33 | 1,897.44 | 1,721.88 | 1,789.32 | -96.24 | -5.1 | 5 |
| 6/7 | 1,859.75 | 1,911.59 | 1,801.67 | 1,885.56 | +32.80 | +1.8 | 5 |
| 5/31 | 1,854.26 | 1,923.22 | 1,829.11 | 1,852.76 | +29.08 | +1.6 | 5 |
| 5/24 | 1,820.91 | 1,861.66 | 1,800.43 | 1,823.68 | -0.25 | +0.0 | 5 |
| 5/17 | 1,757.07 | 1,830.86 | 1,746.90 | 1,823.93 | +60.73 | +3.4 | 5 |
| 5/10 | 1,651.69 | 1,772.46 | 1,628.88 | 1,763.20 | +122.51 | +7.5 | 4 |
| 5/2 | 1,657.09 | 1,723.73 | 1,633.18 | 1,640.69 | +13.40 | +0.8 | 3 |
▶︎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
