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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,114 | 1,198 | 1,099 | 1,132 | +17 | +1.5 | 3,481,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/06 | 453 | 480 | 429 | 474 | +22 | +4.9 | 2,161,000 |
| 04/05 | 462 | 465 | 374 | 452 | -5 | -1.1 | 3,153,000 |
| 04/04 | 490 | 493 | 443 | 457 | -29 | -6.0 | 5,897,000 |
| 04/03 | 499 | 547 | 469 | 486 | -12 | -2.4 | 6,647,000 |
| 04/02 | 452 | 527 | 434 | 498 | +39 | +8.5 | 6,791,000 |
| 04/01 | 355 | 491 | 340 | 459 | +104 | +29.3 | 10,414,000 |
| 03/12 | 287 | 364 | 277 | 355 | +68 | +23.7 | 3,859,000 |
| 03/11 | 287 | 293 | 249 | 287 | +6 | +2.1 | 1,403,000 |
| 03/10 | 276 | 330 | 272 | 281 | +1 | +0.4 | 4,403,000 |
| 03/09 | 261 | 290 | 261 | 280 | +23 | +9.0 | 3,563,000 |
| 03/08 | 229 | 293 | 227 | 257 | +23 | +9.8 | 9,550,000 |
| 03/07 | 233 | 243 | 225 | 234 | -3 | -1.3 | 2,475,000 |
| 03/06 | 225 | 261 | 222 | 237 | +13 | +5.8 | 7,275,000 |
| 03/05 | 226 | 239 | 221 | 224 | -4 | -1.8 | 1,621,000 |
| 03/04 | 216 | 255 | 216 | 228 | +3 | +1.3 | 2,040,000 |
| 03/03 | 260 | 260 | 211 | 225 | -33 | -12.8 | 3,792,000 |
| 03/02 | 246 | 317 | 242 | 258 | +27 | +11.7 | 8,600,000 |
| 03/01 | 224 | 249 | 224 | 231 | +8 | +3.6 | 982,000 |
| 02/12 | 222 | 235 | 205 | 223 | +1 | +0.5 | 1,590,000 |
| 02/11 | 219 | 228 | 207 | 222 | +7 | +3.3 | 1,164,000 |
| 02/10 | 210 | 220 | 191 | 215 | -2 | -0.9 | 799,000 |
| 02/09 | 195 | 224 | 194 | 217 | +21 | +10.7 | 1,352,000 |
| 02/08 | 203 | 239 | 193 | 196 | -7 | -3.5 | 2,306,000 |
| 02/07 | 180 | 219 | 180 | 203 | +21 | +11.5 | 1,392,000 |
| 02/06 | 203 | 203 | 172 | 182 | -22 | -10.8 | 813,000 |
▶︎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
