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 |
|---|---|
| 1,408 (24/05/28) | 790 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,408 (24/05/28) | 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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,405 | 1,407 | 1,363 | 1,365 | -25 | -1.8 | 381,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/26 | 1,215 | 1,221 | 1,205 | 1,213 | +1 | +0.1 | 206,700 |
| 12/25 | 1,247 | 1,249 | 1,191 | 1,212 | -22 | -1.8 | 539,900 |
| 12/22 | 1,234 | 1,248 | 1,221 | 1,234 | 0 | 0.0 | 478,500 |
| 12/21 | 1,230 | 1,249 | 1,214 | 1,234 | -6 | -0.5 | 423,700 |
| 12/20 | 1,249 | 1,254 | 1,232 | 1,240 | -8 | -0.6 | 438,800 |
| 12/19 | 1,220 | 1,249 | 1,208 | 1,248 | +25 | +2.0 | 449,200 |
| 12/18 | 1,209 | 1,236 | 1,198 | 1,223 | +43 | +3.6 | 644,400 |
| 12/15 | 1,160 | 1,187 | 1,156 | 1,180 | +33 | +2.9 | 378,200 |
| 12/14 | 1,160 | 1,180 | 1,145 | 1,147 | -27 | -2.3 | 271,100 |
| 12/13 | 1,180 | 1,186 | 1,168 | 1,174 | -9 | -0.8 | 199,600 |
| 12/12 | 1,192 | 1,203 | 1,179 | 1,183 | +4 | +0.3 | 192,800 |
| 12/11 | 1,186 | 1,189 | 1,172 | 1,179 | +13 | +1.1 | 410,100 |
| 12/8 | 1,187 | 1,187 | 1,157 | 1,166 | -47 | -3.9 | 428,800 |
| 12/7 | 1,231 | 1,231 | 1,211 | 1,213 | -32 | -2.6 | 313,400 |
| 12/6 | 1,217 | 1,253 | 1,217 | 1,245 | +8 | +0.7 | 340,900 |
| 12/5 | 1,261 | 1,279 | 1,230 | 1,237 | -28 | -2.2 | 485,100 |
| 12/4 | 1,222 | 1,282 | 1,222 | 1,265 | +47 | +3.9 | 838,600 |
| 12/1 | 1,226 | 1,233 | 1,207 | 1,218 | -5 | -0.4 | 368,000 |
| 11/30 | 1,160 | 1,228 | 1,159 | 1,223 | +53 | +4.5 | 942,100 |
| 11/29 | 1,187 | 1,194 | 1,167 | 1,170 | -30 | -2.5 | 401,700 |
▶︎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