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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,555.28 | 1,555.28 | 1,428.53 | 1,441.38 | -116.43 | -7.5 | 5 |
| 9/22 | 1,537.92 | 1,632.80 | 1,537.92 | 1,557.81 | +22.46 | +1.5 | 4 |
| 9/15 | 1,471.62 | 1,554.01 | 1,451.57 | 1,535.35 | +67.18 | +4.6 | 5 |
| 9/8 | 1,475.96 | 1,529.37 | 1,452.69 | 1,468.17 | +13.37 | +0.9 | 5 |
| 9/1 | 1,418.84 | 1,458.13 | 1,412.50 | 1,454.80 | +48.27 | +3.4 | 5 |
| 8/25 | 1,397.84 | 1,421.63 | 1,373.30 | 1,406.53 | +19.97 | +1.4 | 5 |
| 8/18 | 1,412.67 | 1,426.74 | 1,358.78 | 1,386.56 | -30.66 | -2.2 | 5 |
| 8/10 | 1,387.53 | 1,428.68 | 1,370.38 | 1,417.22 | +25.36 | +1.8 | 4 |
| 8/4 | 1,297.51 | 1,397.59 | 1,263.08 | 1,391.86 | +104.30 | +8.1 | 5 |
| 7/28 | 1,259.90 | 1,291.22 | 1,248.39 | 1,287.56 | +23.66 | +1.9 | 5 |
| 7/21 | 1,214.88 | 1,283.17 | 1,209.93 | 1,263.90 | +39.99 | +3.3 | 4 |
| 7/14 | 1,237.89 | 1,242.13 | 1,184.65 | 1,223.91 | -9.68 | -0.8 | 5 |
| 7/7 | 1,173.14 | 1,248.28 | 1,169.65 | 1,233.59 | +72.07 | +6.2 | 5 |
| 6/30 | 1,115.40 | 1,184.98 | 1,115.40 | 1,161.52 | +56.68 | +5.1 | 5 |
| 6/23 | 1,087.13 | 1,114.98 | 1,080.22 | 1,104.84 | +6.82 | +0.6 | 5 |
| 6/16 | 1,089.09 | 1,116.44 | 1,073.76 | 1,098.02 | -13.17 | -1.2 | 5 |
| 6/9 | 1,097.05 | 1,120.91 | 1,089.00 | 1,111.19 | +34.39 | +3.2 | 5 |
| 6/2 | 1,077.91 | 1,103.82 | 1,068.29 | 1,076.80 | +13.83 | +1.3 | 5 |
| 5/26 | 1,083.70 | 1,111.91 | 1,062.63 | 1,062.97 | -21.62 | -2.0 | 5 |
| 5/19 | 1,106.88 | 1,111.36 | 1,060.22 | 1,084.59 | -26.83 | -2.4 | 5 |
| 5/12 | 1,093.12 | 1,156.29 | 1,092.42 | 1,111.42 | +8.50 | +0.8 | 5 |
| 5/2 | 1,126.80 | 1,126.80 | 1,098.92 | 1,102.92 | -45.42 | -4.0 | 2 |
| 4/28 | 1,193.92 | 1,193.92 | 1,120.99 | 1,148.34 | -60.83 | -5.0 | 5 |
| 4/21 | 1,224.59 | 1,236.57 | 1,197.61 | 1,209.17 | +8.87 | +0.7 | 5 |
| 4/14 | 1,161.16 | 1,230.71 | 1,160.30 | 1,200.30 | +63.80 | +5.6 | 5 |
| 4/7 | 1,091.34 | 1,165.30 | 1,086.44 | 1,136.50 | +23.28 | +2.1 | 5 |
| 3/31 | 1,199.19 | 1,199.19 | 1,105.01 | 1,113.22 | -73.33 | -6.2 | 5 |
| 3/24 | 1,174.27 | 1,193.21 | 1,143.83 | 1,186.55 | -7.13 | -0.6 | 4 |
| 3/17 | 1,195.65 | 1,238.17 | 1,177.09 | 1,193.68 | -20.49 | -1.7 | 5 |
| 3/10 | 1,237.97 | 1,283.31 | 1,205.48 | 1,214.17 | -17.65 | -1.4 | 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
