9101東証P貸借
業種 海運業
日本郵船 株価時系列データ
PTS
4,172
円
取引時間外
(23:04)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
5,236 (24/01/17) | 2,929 (23/05/26) |
昨年来高値 | 昨年来安値 |
---|---|
5,236 (24/01/17) | 2,857 (23/01/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,245 | 4,324 | 4,150 | 4,150 | -94 | -2.2 | 27,018,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 4,385 | 4,463 | 4,206 | 4,244 | -75 | -1.7 | 27,572,100 |
3/15 | 4,520 | 4,521 | 4,244 | 4,319 | -231 | -5.1 | 30,922,700 |
3/8 | 4,780 | 4,787 | 4,496 | 4,550 | -243 | -5.1 | 30,421,800 |
3/1 | 4,812 | 4,876 | 4,676 | 4,793 | -47 | -1.0 | 33,673,100 |
2/22 | 4,775 | 4,980 | 4,725 | 4,840 | +73 | +1.5 | 23,497,400 |
2/16 | 4,593 | 4,864 | 4,568 | 4,767 | +172 | +3.7 | 23,910,300 |
2/9 | 5,069 | 5,104 | 4,588 | 4,595 | -405 | -8.1 | 41,098,600 |
2/2 | 4,999 | 5,178 | 4,947 | 5,000 | +30 | +0.6 | 31,629,200 |
1/26 | 4,908 | 5,174 | 4,808 | 4,970 | -8 | -0.2 | 35,153,200 |
1/19 | 4,721 | 5,236 | 4,721 | 4,978 | +270 | +5.7 | 47,781,500 |
1/12 | 4,649 | 4,734 | 4,616 | 4,708 | -50 | -1.1 | 25,158,300 |
1/5 | 4,620 | 4,818 | 4,545 | 4,758 | +387 | +8.9 | 20,966,800 |
12/29 | 4,647 | 4,670 | 4,269 | 4,371 | -219 | -4.8 | 44,761,400 |
12/22 | 4,100 | 4,590 | 4,051 | 4,590 | +679 | +17.4 | 59,537,900 |
12/15 | 3,903 | 3,962 | 3,705 | 3,911 | +48 | +1.2 | 24,834,700 |
12/8 | 4,013 | 4,099 | 3,845 | 3,863 | -129 | -3.2 | 26,575,000 |
12/1 | 3,970 | 4,033 | 3,861 | 3,992 | +35 | +0.9 | 25,506,300 |
11/24 | 3,765 | 3,970 | 3,753 | 3,957 | +159 | +4.2 | 19,996,600 |
11/17 | 3,704 | 3,800 | 3,633 | 3,798 | +105 | +2.8 | 22,435,700 |
11/10 | 3,644 | 3,707 | 3,461 | 3,693 | -90 | -2.4 | 54,868,100 |
11/2 | 3,807 | 3,886 | 3,664 | 3,783 | -93 | -2.4 | 31,408,100 |
10/27 | 3,854 | 3,899 | 3,646 | 3,876 | +13 | +0.3 | 30,006,700 |
10/20 | 3,938 | 4,004 | 3,735 | 3,863 | -101 | -2.6 | 28,909,200 |
10/13 | 4,008 | 4,157 | 3,932 | 3,964 | +13 | +0.3 | 27,806,600 |
10/6 | 3,887 | 3,984 | 3,768 | 3,951 | +65 | +1.7 | 31,587,300 |
9/29 | 4,200 | 4,200 | 3,844 | 3,886 | -309 | -7.4 | 36,067,600 |
9/22 | 4,151 | 4,446 | 4,147 | 4,195 | +35 | +0.8 | 40,164,800 |
9/15 | 3,940 | 4,206 | 3,887 | 4,160 | +239 | +6.1 | 33,238,900 |
9/8 | 3,988 | 4,117 | 3,801 | 3,921 | -37 | -0.9 | 45,464,100 |
9/1 | 3,878 | 3,973 | 3,853 | 3,958 | +106 | +2.8 | 28,631,900 |
▶︎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