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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,868.18 | 1,870.82 | 1,756.45 | 1,765.45 | -96.19 | -5.2 | 12,618,205 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,599.27 | 1,647.57 | 1,584.43 | 1,627.29 | +31.05 | +2.0 | 5 |
| 4/19 | 1,594.12 | 1,628.84 | 1,542.80 | 1,596.24 | +17.19 | +1.1 | 5 |
| 4/12 | 1,586.37 | 1,591.95 | 1,559.47 | 1,579.05 | +9.42 | +0.6 | 5 |
| 4/5 | 1,589.69 | 1,596.11 | 1,523.44 | 1,569.63 | -13.59 | -0.9 | 5 |
| 3/29 | 1,642.66 | 1,674.17 | 1,563.61 | 1,583.22 | -57.64 | -3.5 | 5 |
| 3/22 | 1,679.80 | 1,709.96 | 1,623.64 | 1,640.86 | -17.69 | -1.1 | 4 |
| 3/15 | 1,720.04 | 1,720.04 | 1,638.18 | 1,658.55 | -81.49 | -4.7 | 5 |
| 3/8 | 1,844.51 | 1,848.82 | 1,721.32 | 1,740.04 | -114.77 | -6.2 | 5 |
| 3/1 | 1,855.89 | 1,865.48 | 1,778.68 | 1,854.81 | -11.20 | -0.6 | 5 |
| 2/22 | 1,830.83 | 1,918.17 | 1,811.33 | 1,866.01 | +32.99 | +1.8 | 4 |
| 2/16 | 1,742.64 | 1,868.59 | 1,730.71 | 1,833.02 | +91.33 | +5.2 | 4 |
| 2/9 | 1,883.19 | 1,887.06 | 1,739.38 | 1,741.69 | -116.40 | -6.3 | 5 |
| 2/2 | 1,842.20 | 1,920.67 | 1,828.77 | 1,858.09 | +17.13 | +0.9 | 5 |
| 1/26 | 1,823.32 | 1,914.92 | 1,798.11 | 1,840.96 | -18.47 | -1.0 | 5 |
| 1/19 | 1,758.68 | 1,958.20 | 1,752.87 | 1,859.43 | +118.77 | +6.8 | 5 |
| 1/12 | 1,735.48 | 1,749.31 | 1,706.15 | 1,740.66 | -20.14 | -1.1 | 4 |
| 1/5 | 1,645.29 | 1,771.68 | 1,645.14 | 1,760.80 | +141.04 | +8.7 | 2 |
| 12/29 | 1,727.35 | 1,727.35 | 1,584.53 | 1,619.76 | -89.49 | -5.2 | 5 |
| 12/22 | 1,485.84 | 1,709.25 | 1,485.78 | 1,709.25 | +249.04 | +17.1 | 5 |
| 12/15 | 1,435.51 | 1,461.39 | 1,373.54 | 1,460.21 | +42.70 | +3.0 | 5 |
| 12/8 | 1,479.64 | 1,511.95 | 1,411.93 | 1,417.51 | -51.23 | -3.5 | 5 |
| 12/1 | 1,470.15 | 1,489.44 | 1,412.12 | 1,468.74 | +12.76 | +0.9 | 5 |
| 11/24 | 1,385.90 | 1,456.82 | 1,374.97 | 1,455.98 | +71.99 | +5.2 | 4 |
| 11/17 | 1,361.64 | 1,383.99 | 1,338.71 | 1,383.99 | +21.07 | +1.6 | 5 |
| 11/10 | 1,390.06 | 1,390.06 | 1,284.92 | 1,362.92 | -52.01 | -3.7 | 5 |
| 11/2 | 1,427.50 | 1,461.62 | 1,376.49 | 1,414.93 | -30.02 | -2.1 | 4 |
| 10/27 | 1,438.46 | 1,449.75 | 1,360.68 | 1,444.95 | +5.20 | +0.4 | 5 |
| 10/20 | 1,470.56 | 1,487.93 | 1,397.52 | 1,439.75 | -34.08 | -2.3 | 5 |
| 10/13 | 1,485.70 | 1,543.17 | 1,459.94 | 1,473.83 | +16.53 | +1.1 | 4 |
| 10/6 | 1,453.55 | 1,476.42 | 1,386.66 | 1,457.30 | +15.92 | +1.1 | 5 |
▶︎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
