9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
1,360.4
円
(14:59)
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) | 866 (23/07/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,408 (24/05/28) | 1,160 (24/05/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,290 | 1,363 | 1,290 | 1,361 | +81 | +6.3 | 740,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 576 | 642 | 549 | 575 | +19 | +3.4 | 14,674,800 |
| 09/05 | 478 | 560 | 469 | 556 | +77 | +16.1 | 6,292,500 |
| 09/04 | 448 | 523 | 435 | 479 | +43 | +9.9 | 9,203,200 |
| 09/03 | 508 | 540 | 433 | 436 | -97 | -18.2 | 9,014,200 |
| 09/02 | 554 | 647 | 508 | 533 | -39 | -6.8 | 7,690,000 |
| 09/01 | 599 | 605 | 486 | 572 | -2 | -0.4 | 7,918,300 |
| 08/12 | 425 | 650 | 369 | 574 | +152 | +36.0 | 13,348,900 |
| 08/11 | 496 | 546 | 371 | 422 | -69 | -14.1 | 9,779,300 |
| 08/10 | 823 | 828 | 360 | 491 | -331 | -40.3 | 12,973,900 |
| 08/09 | 833 | 960 | 701 | 822 | -21 | -2.5 | 10,941,100 |
| 08/08 | 929 | 949 | 804 | 843 | -86 | -9.3 | 9,450,000 |
| 08/07 | 972 | 981 | 718 | 929 | -39 | -4.0 | 11,951,800 |
| 08/06 | 1,025 | 1,028 | 835 | 968 | -42 | -4.2 | 10,107,900 |
| 08/05 | 1,172 | 1,336 | 975 | 1,010 | -161 | -13.8 | 13,213,000 |
| 08/04 | 1,013 | 1,197 | 988 | 1,171 | +161 | +15.9 | 8,187,400 |
| 08/03 | 922 | 1,028 | 803 | 1,010 | +48 | +5.0 | 8,584,800 |
| 08/02 | 935 | 1,027 | 812 | 962 | +37 | +4.0 | 12,273,800 |
| 08/01 | 976 | 992 | 735 | 925 | -113 | -10.9 | 14,598,500 |
| 07/12 | 1,322 | 1,326 | 992 | 1,038 | -244 | -19.0 | 9,765,300 |
| 07/11 | 1,601 | 1,625 | 1,168 | 1,282 | -328 | -20.4 | 12,368,700 |
| 07/10 | 1,647 | 1,767 | 1,500 | 1,610 | -15 | -0.9 | 11,942,800 |
| 07/09 | 1,500 | 1,677 | 1,416 | 1,625 | +154 | +10.5 | 12,811,100 |
| 07/08 | 1,516 | 2,000 | 1,296 | 1,471 | -75 | -4.9 | 28,623,400 |
| 07/07 | 1,451 | 1,698 | 1,415 | 1,546 | +82 | +5.6 | 12,265,800 |
| 07/06 | 1,580 | 1,695 | 1,386 | 1,464 | -92 | -5.9 | 13,726,600 |
| 07/05 | 1,459 | 1,594 | 1,363 | 1,556 | +116 | +8.1 | 11,997,300 |
| 07/04 | 1,258 | 1,447 | 1,182 | 1,440 | +182 | +14.5 | 10,041,400 |
| 07/03 | 1,354 | 1,370 | 1,155 | 1,258 | -89 | -6.6 | 15,919,200 |
| 07/02 | 1,262 | 1,534 | 1,221 | 1,347 | +65 | +5.1 | 10,870,700 |
| 07/01 | 1,173 | 1,329 | 1,089 | 1,282 | +129 | +11.2 | 5,309,000 |
▶︎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