9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
1,320
円
(23:18)
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) | 790 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,384 (24/02/21) | 1,160 (24/05/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,307 | 1,322 | 1,300 | 1,321 | +22 | +1.7 | 368,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,313 | 1,340 | 1,270 | 1,297 | -13 | -1.0 | 1,103,300 |
| 1/30 | 1,297 | 1,313 | 1,287 | 1,310 | +19 | +1.5 | 487,300 |
| 1/29 | 1,272 | 1,295 | 1,268 | 1,291 | +29 | +2.3 | 350,500 |
| 1/26 | 1,290 | 1,300 | 1,258 | 1,262 | -29 | -2.3 | 431,300 |
| 1/25 | 1,278 | 1,305 | 1,274 | 1,291 | +25 | +2.0 | 501,200 |
| 1/24 | 1,275 | 1,287 | 1,266 | 1,266 | -10 | -0.8 | 331,400 |
| 1/23 | 1,291 | 1,299 | 1,273 | 1,276 | -11 | -0.9 | 376,300 |
| 1/22 | 1,292 | 1,299 | 1,274 | 1,287 | +2 | +0.2 | 400,000 |
| 1/19 | 1,304 | 1,310 | 1,283 | 1,285 | -15 | -1.2 | 399,600 |
| 1/18 | 1,340 | 1,343 | 1,295 | 1,300 | -16 | -1.2 | 569,600 |
| 1/17 | 1,336 | 1,355 | 1,312 | 1,316 | -23 | -1.7 | 639,000 |
| 1/16 | 1,365 | 1,372 | 1,333 | 1,339 | -7 | -0.5 | 525,600 |
| 1/15 | 1,313 | 1,363 | 1,310 | 1,346 | +37 | +2.8 | 936,400 |
| 1/12 | 1,268 | 1,310 | 1,256 | 1,309 | +49 | +3.9 | 745,400 |
| 1/11 | 1,248 | 1,267 | 1,243 | 1,260 | +24 | +1.9 | 482,500 |
| 1/10 | 1,236 | 1,248 | 1,232 | 1,236 | 0 | 0.0 | 416,800 |
| 1/9 | 1,237 | 1,238 | 1,221 | 1,236 | +6 | +0.5 | 325,600 |
| 1/5 | 1,232 | 1,240 | 1,213 | 1,230 | -2 | -0.2 | 420,900 |
| 1/4 | 1,201 | 1,240 | 1,192 | 1,232 | +45 | +3.8 | 599,200 |
| 12/29 | 1,197 | 1,203 | 1,179 | 1,187 | -5 | -0.4 | 251,300 |
| 12/28 | 1,210 | 1,210 | 1,189 | 1,192 | -35 | -2.9 | 275,400 |
| 12/27 | 1,222 | 1,234 | 1,219 | 1,227 | +14 | +1.2 | 281,400 |
▶︎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