!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
1,254
円
(18:46)
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) |
---|---|---|---|---|---|---|---|
5/1 | 1,265 | 1,269 | 1,235 | 1,235 | -30 | -2.4 | 333,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/5 | 1,274 | 1,283 | 1,267 | 1,280 | -5 | -0.4 | 480,600 |
3/4 | 1,289 | 1,300 | 1,278 | 1,285 | -3 | -0.2 | 611,200 |
3/1 | 1,275 | 1,293 | 1,265 | 1,288 | +6 | +0.5 | 523,300 |
2/29 | 1,292 | 1,307 | 1,278 | 1,282 | -3 | -0.2 | 543,000 |
2/28 | 1,291 | 1,300 | 1,272 | 1,285 | -6 | -0.5 | 495,000 |
2/27 | 1,300 | 1,307 | 1,280 | 1,291 | -12 | -0.9 | 563,300 |
2/26 | 1,346 | 1,349 | 1,303 | 1,303 | -37 | -2.8 | 499,200 |
2/22 | 1,352 | 1,369 | 1,327 | 1,340 | +3 | +0.2 | 434,600 |
2/21 | 1,343 | 1,384 | 1,331 | 1,337 | -11 | -0.8 | 410,200 |
2/20 | 1,336 | 1,371 | 1,333 | 1,348 | +14 | +1.1 | 429,600 |
2/19 | 1,325 | 1,337 | 1,316 | 1,334 | +7 | +0.5 | 222,900 |
2/16 | 1,317 | 1,348 | 1,312 | 1,327 | +13 | +1.0 | 453,300 |
2/15 | 1,334 | 1,346 | 1,299 | 1,314 | -28 | -2.1 | 423,500 |
2/14 | 1,299 | 1,349 | 1,292 | 1,342 | +51 | +4.0 | 586,400 |
2/13 | 1,271 | 1,293 | 1,262 | 1,291 | +31 | +2.5 | 485,300 |
2/9 | 1,308 | 1,312 | 1,260 | 1,260 | -62 | -4.7 | 749,700 |
2/8 | 1,347 | 1,359 | 1,322 | 1,322 | -27 | -2.0 | 399,500 |
2/7 | 1,332 | 1,356 | 1,327 | 1,349 | +16 | +1.2 | 439,700 |
2/6 | 1,343 | 1,363 | 1,329 | 1,333 | -9 | -0.7 | 410,200 |
2/5 | 1,345 | 1,350 | 1,316 | 1,342 | +16 | +1.2 | 426,600 |
2/2 | 1,305 | 1,345 | 1,279 | 1,326 | -1 | -0.1 | 638,800 |
2/1 | 1,308 | 1,366 | 1,308 | 1,327 | +30 | +2.3 | 873,500 |
▶︎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