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
取引時間外
(ー)
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 | 1,140 | 1,119 | 1,120 | -13 | -1.2 | 182,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 1,138 | 1,157 | 1,125 | 1,154 | +6 | +0.5 | 369,200 |
| 11/9 | 1,120 | 1,151 | 1,110 | 1,148 | +20 | +1.8 | 396,100 |
| 11/8 | 1,148 | 1,150 | 1,102 | 1,128 | -22 | -1.9 | 659,100 |
| 11/7 | 1,139 | 1,178 | 1,139 | 1,150 | -5 | -0.4 | 581,900 |
| 11/6 | 1,175 | 1,176 | 1,120 | 1,155 | -6 | -0.5 | 1,247,600 |
| 11/2 | 1,285 | 1,286 | 1,151 | 1,161 | -105 | -8.3 | 1,950,100 |
| 11/1 | 1,115 | 1,269 | 1,113 | 1,266 | +194 | +18.1 | 2,105,200 |
| 10/31 | 1,062 | 1,084 | 1,015 | 1,072 | +10 | +0.9 | 1,231,000 |
| 10/30 | 1,053 | 1,063 | 1,039 | 1,062 | -2 | -0.2 | 336,200 |
| 10/27 | 1,030 | 1,068 | 1,030 | 1,064 | +37 | +3.6 | 464,600 |
| 10/26 | 1,007 | 1,032 | 1,007 | 1,027 | -5 | -0.5 | 295,000 |
| 10/25 | 1,029 | 1,048 | 1,020 | 1,032 | +12 | +1.2 | 239,400 |
| 10/24 | 1,023 | 1,026 | 986 | 1,020 | +1 | +0.1 | 345,400 |
| 10/23 | 1,042 | 1,049 | 1,019 | 1,019 | -16 | -1.6 | 220,900 |
| 10/20 | 1,031 | 1,039 | 1,020 | 1,035 | 0 | 0.0 | 272,300 |
| 10/19 | 1,038 | 1,050 | 1,029 | 1,035 | -18 | -1.7 | 220,000 |
| 10/18 | 1,053 | 1,056 | 1,031 | 1,053 | +15 | +1.5 | 292,100 |
| 10/17 | 1,048 | 1,050 | 1,029 | 1,038 | +7 | +0.7 | 163,100 |
| 10/16 | 1,041 | 1,056 | 1,023 | 1,031 | -21 | -2.0 | 288,400 |
| 10/13 | 1,060 | 1,074 | 1,043 | 1,052 | -15 | -1.4 | 273,800 |
| 10/12 | 1,059 | 1,067 | 1,048 | 1,067 | +3 | +0.3 | 246,100 |
| 10/11 | 1,106 | 1,106 | 1,062 | 1,064 | -43 | -3.9 | 517,900 |
| 10/10 | 1,062 | 1,111 | 1,062 | 1,107 | +57 | +5.4 | 495,900 |
| 10/6 | 1,031 | 1,061 | 1,027 | 1,050 | +21 | +2.0 | 344,900 |
| 10/5 | 1,015 | 1,031 | 1,001 | 1,029 | +13 | +1.3 | 367,900 |
| 10/4 | 1,045 | 1,058 | 1,007 | 1,016 | -45 | -4.2 | 557,100 |
| 10/3 | 1,058 | 1,076 | 1,048 | 1,061 | -4 | -0.4 | 464,000 |
| 10/2 | 1,068 | 1,095 | 1,056 | 1,065 | +16 | +1.5 | 505,200 |
| 9/29 | 1,097 | 1,105 | 1,039 | 1,049 | -54 | -4.9 | 796,400 |
| 9/28 | 1,091 | 1,131 | 1,091 | 1,103 | -19 | -1.7 | 510,800 |
▶︎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
