9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
1,120.8
円
(15:24)
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 | 1,122 | -11 | -1.0 | 163,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,208 | 1,236 | 1,204 | 1,233 | +39 | +3.3 | 336,200 |
| 9/18 | 1,198 | 1,198 | 1,181 | 1,194 | +13 | +1.1 | 168,500 |
| 9/17 | 1,190 | 1,201 | 1,166 | 1,181 | +2 | +0.2 | 246,000 |
| 9/13 | 1,175 | 1,183 | 1,168 | 1,179 | -3 | -0.3 | 211,200 |
| 9/12 | 1,178 | 1,188 | 1,168 | 1,182 | +34 | +3.0 | 163,000 |
| 9/11 | 1,163 | 1,167 | 1,134 | 1,148 | -25 | -2.1 | 308,700 |
| 9/10 | 1,182 | 1,189 | 1,168 | 1,173 | -2 | -0.2 | 208,400 |
| 9/9 | 1,187 | 1,188 | 1,165 | 1,175 | -42 | -3.5 | 272,000 |
| 9/6 | 1,228 | 1,238 | 1,204 | 1,217 | -4 | -0.3 | 151,500 |
| 9/5 | 1,233 | 1,243 | 1,214 | 1,221 | -19 | -1.5 | 167,900 |
| 9/4 | 1,258 | 1,275 | 1,237 | 1,240 | -38 | -3.0 | 281,300 |
| 9/3 | 1,282 | 1,292 | 1,272 | 1,278 | +6 | +0.5 | 155,600 |
| 9/2 | 1,298 | 1,298 | 1,269 | 1,272 | -16 | -1.2 | 189,800 |
| 8/30 | 1,293 | 1,296 | 1,281 | 1,288 | +9 | +0.7 | 164,200 |
| 8/29 | 1,267 | 1,288 | 1,258 | 1,279 | +17 | +1.4 | 579,400 |
| 8/28 | 1,261 | 1,271 | 1,252 | 1,262 | -8 | -0.6 | 95,700 |
| 8/27 | 1,265 | 1,275 | 1,265 | 1,270 | 0 | 0.0 | 101,200 |
| 8/26 | 1,271 | 1,273 | 1,261 | 1,270 | -11 | -0.9 | 108,600 |
| 8/23 | 1,278 | 1,282 | 1,261 | 1,281 | +3 | +0.2 | 147,700 |
| 8/22 | 1,265 | 1,282 | 1,261 | 1,278 | +25 | +2.0 | 195,700 |
| 8/21 | 1,238 | 1,254 | 1,230 | 1,253 | -3 | -0.2 | 102,300 |
| 8/20 | 1,277 | 1,277 | 1,255 | 1,256 | +1 | +0.1 | 171,600 |
| 8/19 | 1,260 | 1,275 | 1,255 | 1,255 | -8 | -0.6 | 137,000 |
| 8/16 | 1,273 | 1,274 | 1,251 | 1,263 | +14 | +1.1 | 232,400 |
| 8/15 | 1,218 | 1,249 | 1,218 | 1,249 | +39 | +3.2 | 215,800 |
| 8/14 | 1,200 | 1,227 | 1,188 | 1,210 | +7 | +0.6 | 235,200 |
| 8/13 | 1,177 | 1,209 | 1,177 | 1,203 | +38 | +3.3 | 208,800 |
| 8/9 | 1,172 | 1,177 | 1,144 | 1,165 | +23 | +2.0 | 282,700 |
| 8/8 | 1,144 | 1,173 | 1,135 | 1,142 | -20 | -1.7 | 349,700 |
| 8/7 | 1,142 | 1,193 | 1,116 | 1,162 | -10 | -0.9 | 407,500 |
▶︎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
