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) | 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 | 1,404 | 1,290 | 1,399 | +119 | +9.3 | 1,885,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,032 | 1,155 | 990 | 1,153 | +135 | +13.3 | 4,873,300 |
| 06/11 | 1,006 | 1,020 | 914 | 1,018 | -1 | -0.1 | 5,736,100 |
| 06/10 | 1,098 | 1,117 | 1,001 | 1,019 | -76 | -6.9 | 3,911,200 |
| 06/09 | 1,067 | 1,105 | 980 | 1,095 | +28 | +2.6 | 3,816,400 |
| 06/08 | 873 | 1,122 | 851 | 1,067 | +191 | +21.8 | 6,562,200 |
| 06/07 | 1,030 | 1,030 | 816 | 876 | -152 | -14.8 | 4,295,900 |
| 06/06 | 984 | 1,039 | 803 | 1,028 | +54 | +5.5 | 5,213,400 |
| 06/05 | 1,088 | 1,178 | 933 | 974 | -113 | -10.4 | 6,939,600 |
| 06/04 | 1,129 | 1,191 | 1,061 | 1,087 | -57 | -5.0 | 4,914,700 |
| 06/03 | 1,105 | 1,229 | 1,037 | 1,144 | +32 | +2.9 | 11,613,500 |
| 06/02 | 970 | 1,129 | 931 | 1,112 | +142 | +14.6 | 12,811,600 |
| 06/01 | 997 | 1,030 | 812 | 970 | -23 | -2.3 | 9,537,000 |
| 05/12 | 1,065 | 1,135 | 980 | 993 | -62 | -5.9 | 7,725,100 |
| 05/11 | 1,101 | 1,149 | 972 | 1,055 | -77 | -6.8 | 11,700,400 |
| 05/10 | 773 | 1,189 | 739 | 1,132 | +349 | +44.6 | 19,955,000 |
| 05/09 | 675 | 802 | 651 | 783 | +111 | +16.5 | 6,686,000 |
| 05/08 | 585 | 718 | 547 | 672 | +89 | +15.3 | 7,663,000 |
| 05/07 | 537 | 594 | 525 | 583 | +49 | +9.2 | 3,397,000 |
| 05/06 | 502 | 543 | 498 | 534 | +32 | +6.4 | 2,161,000 |
| 05/05 | 505 | 530 | 463 | 502 | -7 | -1.4 | 2,394,000 |
| 05/04 | 533 | 564 | 485 | 509 | -27 | -5.0 | 3,579,000 |
| 05/03 | 558 | 585 | 523 | 536 | -20 | -3.6 | 4,800,000 |
| 05/02 | 520 | 564 | 510 | 556 | +41 | +8.0 | 5,688,000 |
| 05/01 | 485 | 530 | 483 | 515 | +28 | +5.8 | 6,017,000 |
| 04/12 | 508 | 509 | 464 | 487 | -30 | -5.8 | 9,614,000 |
| 04/11 | 540 | 582 | 495 | 517 | -17 | -3.2 | 3,807,000 |
| 04/10 | 547 | 588 | 510 | 534 | -13 | -2.4 | 2,934,000 |
| 04/09 | 588 | 596 | 530 | 547 | -41 | -7.0 | 2,518,000 |
| 04/08 | 501 | 592 | 491 | 588 | +91 | +18.3 | 4,244,000 |
| 04/07 | 474 | 525 | 455 | 497 | +23 | +4.9 | 4,222,000 |
▶︎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