！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,265 | 1,269 | 1,235 | 1,235 | -30 | -2.4 | 667,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,218 | 1,278 | 1,167 | 1,265 | +39 | +3.2 | 8,219,100 |
| 24/03 | 1,275 | 1,324 | 1,215 | 1,226 | -56 | -4.4 | 12,187,700 |
| 24/02 | 1,308 | 1,384 | 1,260 | 1,282 | -15 | -1.2 | 9,484,300 |
| 24/01 | 1,201 | 1,372 | 1,192 | 1,297 | +110 | +9.3 | 10,041,900 |
| 23/12 | 1,226 | 1,282 | 1,145 | 1,187 | -36 | -2.9 | 8,215,900 |
| 23/11 | 1,115 | 1,286 | 1,102 | 1,223 | +151 | +14.1 | 12,922,700 |
| 23/10 | 1,068 | 1,111 | 986 | 1,072 | +23 | +2.2 | 8,141,200 |
| 23/09 | 1,046 | 1,177 | 1,039 | 1,049 | +4 | +0.4 | 11,004,800 |
| 23/08 | 925 | 1,060 | 919 | 1,045 | +127 | +13.8 | 12,577,300 |
| 23/07 | 852 | 943 | 852 | 918 | +71 | +8.4 | 12,493,200 |
| 23/06 | 800 | 860 | 790 | 847 | +44 | +5.5 | 12,406,900 |
| 23/05 | 1,017 | 1,019 | 786 | 803 | -214 | -21.0 | 20,616,900 |
| 23/04 | 1,009 | 1,087 | 982 | 1,017 | +13 | +1.3 | 8,191,600 |
| 23/03 | 1,084 | 1,166 | 987 | 1,004 | -80 | -7.4 | 18,335,900 |
| 23/02 | 927 | 1,130 | 911 | 1,084 | +170 | +18.6 | 12,938,200 |
| 23/01 | 915 | 930 | 835 | 914 | -16 | -1.7 | 10,440,300 |
| 22/12 | 942 | 990 | 913 | 930 | -3 | -0.3 | 15,137,400 |
| 22/11 | 743 | 972 | 735 | 933 | +192 | +25.9 | 25,083,000 |
| 22/10 | 640 | 772 | 634 | 741 | +90 | +13.8 | 13,848,300 |
| 22/09 | 814 | 819 | 648 | 651 | -172 | -20.9 | 9,981,500 |
| 22/08 | 709 | 957 | 707 | 823 | +117 | +16.6 | 31,074,500 |
| 22/07 | 685 | 738 | 652 | 706 | +22 | +3.2 | 6,720,700 |
| 22/06 | 659 | 810 | 657 | 684 | +23 | +3.5 | 19,611,700 |
| 22/05 | 741 | 767 | 638 | 661 | -80 | -10.8 | 15,186,200 |
| 22/04 | 817 | 822 | 722 | 741 | -85 | -10.3 | 12,173,600 |
| 22/03 | 879 | 943 | 782 | 826 | -57 | -6.5 | 33,289,600 |
| 22/02 | 538 | 892 | 534 | 883 | +349 | +65.4 | 39,392,600 |
| 22/01 | 546 | 565 | 504 | 534 | -12 | -2.2 | 6,276,900 |
| 21/12 | 517 | 565 | 515 | 546 | +29 | +5.6 | 7,756,400 |
| 21/11 | 552 | 572 | 485 | 517 | -30 | -5.5 | 11,217,600 |
▶︎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