！決算発表予定日 2024/05/07
9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,384 (24/02/21) | 786 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,384 (24/02/21) | 1,167 (24/04/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,211 | 1,223 | 1,202 | 1,222 | +12 | +1.0 | 262,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,202 | 1,226 | 1,193 | 1,210 | +7 | +0.6 | 397,800 |
| 4/16 | 1,234 | 1,243 | 1,201 | 1,203 | -25 | -2.0 | 394,800 |
| 4/15 | 1,214 | 1,244 | 1,214 | 1,228 | +9 | +0.7 | 277,000 |
| 4/12 | 1,214 | 1,223 | 1,202 | 1,219 | +12 | +1.0 | 273,600 |
| 4/11 | 1,200 | 1,208 | 1,190 | 1,207 | -5 | -0.4 | 291,300 |
| 4/10 | 1,205 | 1,218 | 1,198 | 1,212 | 0 | 0.0 | 266,900 |
| 4/9 | 1,210 | 1,223 | 1,205 | 1,212 | +3 | +0.3 | 252,500 |
| 4/8 | 1,225 | 1,228 | 1,201 | 1,209 | -20 | -1.6 | 341,600 |
| 4/5 | 1,201 | 1,236 | 1,192 | 1,229 | +19 | +1.6 | 453,500 |
| 4/4 | 1,208 | 1,219 | 1,201 | 1,210 | +8 | +0.7 | 328,700 |
| 4/3 | 1,182 | 1,217 | 1,174 | 1,202 | +22 | +1.9 | 502,700 |
| 4/2 | 1,183 | 1,193 | 1,173 | 1,180 | +4 | +0.3 | 629,300 |
| 4/1 | 1,218 | 1,219 | 1,167 | 1,176 | -50 | -4.1 | 756,100 |
| 3/29 | 1,257 | 1,265 | 1,224 | 1,226 | -31 | -2.5 | 752,600 |
| 3/28 | 1,294 | 1,298 | 1,257 | 1,257 | -54 | -4.1 | 450,300 |
| 3/27 | 1,304 | 1,322 | 1,288 | 1,311 | +20 | +1.6 | 637,200 |
| 3/26 | 1,273 | 1,294 | 1,262 | 1,291 | +9 | +0.7 | 598,500 |
| 3/25 | 1,306 | 1,310 | 1,282 | 1,282 | -24 | -1.8 | 533,100 |
| 3/22 | 1,322 | 1,324 | 1,290 | 1,306 | -7 | -0.5 | 541,400 |
| 3/21 | 1,323 | 1,323 | 1,293 | 1,313 | 0 | 0.0 | 681,300 |
| 3/19 | 1,280 | 1,313 | 1,273 | 1,313 | +31 | +2.4 | 469,900 |
| 3/18 | 1,285 | 1,290 | 1,262 | 1,282 | +27 | +2.2 | 501,800 |
| 3/15 | 1,250 | 1,265 | 1,232 | 1,255 | +6 | +0.5 | 1,611,100 |
| 3/14 | 1,234 | 1,253 | 1,226 | 1,249 | +26 | +2.1 | 340,500 |
| 3/13 | 1,251 | 1,260 | 1,215 | 1,223 | -25 | -2.0 | 499,000 |
| 3/12 | 1,244 | 1,258 | 1,240 | 1,248 | -14 | -1.1 | 415,100 |
| 3/11 | 1,269 | 1,278 | 1,242 | 1,262 | -19 | -1.5 | 762,100 |
| 3/8 | 1,273 | 1,287 | 1,253 | 1,281 | -2 | -0.2 | 603,300 |
| 3/7 | 1,291 | 1,296 | 1,277 | 1,283 | -7 | -0.5 | 666,900 |
| 3/6 | 1,270 | 1,302 | 1,270 | 1,290 | +10 | +0.8 | 508,500 |
▶︎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