9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
1,135
円
(10:23)
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 |
---|---|
1,408 (24/05/28) | 1,000 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,408 (24/05/28) | 1,000 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 1,126 | 1,139 | 1,122 | 1,136 | +3 | +0.3 | 74,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/17 | 1,164 | 1,166 | 1,133 | 1,133 | -48 | -4.1 | 294,200 |
12/16 | 1,160 | 1,198 | 1,160 | 1,181 | +26 | +2.3 | 410,300 |
12/13 | 1,135 | 1,159 | 1,134 | 1,155 | +18 | +1.6 | 307,000 |
12/12 | 1,140 | 1,140 | 1,126 | 1,137 | +1 | +0.1 | 265,800 |
12/11 | 1,136 | 1,141 | 1,121 | 1,136 | 0 | 0.0 | 166,400 |
12/10 | 1,139 | 1,144 | 1,125 | 1,136 | +16 | +1.4 | 350,400 |
12/9 | 1,109 | 1,120 | 1,100 | 1,120 | +16 | +1.5 | 229,000 |
12/6 | 1,115 | 1,117 | 1,099 | 1,104 | -5 | -0.5 | 190,200 |
12/5 | 1,113 | 1,120 | 1,102 | 1,109 | -6 | -0.5 | 162,000 |
12/4 | 1,122 | 1,126 | 1,105 | 1,115 | -12 | -1.1 | 195,200 |
12/3 | 1,131 | 1,147 | 1,124 | 1,127 | +12 | +1.1 | 193,800 |
12/2 | 1,114 | 1,127 | 1,106 | 1,115 | 0 | 0.0 | 243,400 |
11/29 | 1,130 | 1,135 | 1,115 | 1,115 | -14 | -1.2 | 123,700 |
11/28 | 1,117 | 1,132 | 1,115 | 1,129 | +12 | +1.1 | 196,800 |
11/27 | 1,141 | 1,148 | 1,115 | 1,117 | -32 | -2.8 | 269,700 |
11/26 | 1,185 | 1,190 | 1,144 | 1,149 | -38 | -3.2 | 307,200 |
11/25 | 1,212 | 1,219 | 1,186 | 1,187 | -25 | -2.1 | 297,100 |
11/22 | 1,204 | 1,227 | 1,204 | 1,212 | +10 | +0.8 | 437,200 |
11/21 | 1,180 | 1,214 | 1,180 | 1,202 | +36 | +3.1 | 511,300 |
11/20 | 1,185 | 1,194 | 1,161 | 1,166 | -19 | -1.6 | 231,600 |
11/19 | 1,170 | 1,189 | 1,163 | 1,185 | +30 | +2.6 | 259,800 |
11/18 | 1,132 | 1,161 | 1,128 | 1,155 | +24 | +2.1 | 211,600 |
11/15 | 1,148 | 1,154 | 1,131 | 1,131 | -9 | -0.8 | 250,700 |
11/14 | 1,133 | 1,149 | 1,126 | 1,140 | +15 | +1.3 | 313,000 |
11/13 | 1,140 | 1,153 | 1,123 | 1,125 | -6 | -0.5 | 245,400 |
11/12 | 1,124 | 1,145 | 1,110 | 1,131 | +9 | +0.8 | 276,600 |
11/11 | 1,120 | 1,137 | 1,116 | 1,122 | -5 | -0.4 | 209,600 |
11/8 | 1,148 | 1,148 | 1,125 | 1,127 | -9 | -0.8 | 337,600 |
11/7 | 1,115 | 1,148 | 1,114 | 1,136 | +42 | +3.8 | 533,200 |
11/6 | 1,110 | 1,110 | 1,086 | 1,094 | -14 | -1.3 | 473,200 |
▶︎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