9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
1,134
円
(11:21)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,160 | 1,198 | 1,122 | 1,129 | -26 | -2.3 | 796,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,109 | 1,159 | 1,100 | 1,155 | +51 | +4.6 | 1,318,600 |
| 12/6 | 1,114 | 1,147 | 1,099 | 1,104 | -11 | -1.0 | 984,600 |
| 11/29 | 1,212 | 1,219 | 1,115 | 1,115 | -97 | -8.0 | 1,194,500 |
| 11/22 | 1,132 | 1,227 | 1,128 | 1,212 | +81 | +7.2 | 1,651,500 |
| 11/15 | 1,120 | 1,154 | 1,110 | 1,131 | +4 | +0.4 | 1,295,300 |
| 11/8 | 1,084 | 1,148 | 1,076 | 1,127 | +66 | +6.2 | 1,931,400 |
| 11/1 | 1,194 | 1,230 | 1,061 | 1,061 | -131 | -11.0 | 2,906,300 |
| 10/25 | 1,278 | 1,295 | 1,190 | 1,192 | -80 | -6.3 | 1,088,400 |
| 10/18 | 1,268 | 1,286 | 1,257 | 1,272 | +7 | +0.6 | 837,600 |
| 10/11 | 1,280 | 1,280 | 1,239 | 1,265 | 0 | 0.0 | 833,400 |
| 10/4 | 1,254 | 1,285 | 1,241 | 1,265 | -19 | -1.5 | 1,079,100 |
| 9/27 | 1,263 | 1,304 | 1,243 | 1,284 | +34 | +2.7 | 865,300 |
| 9/20 | 1,190 | 1,259 | 1,166 | 1,250 | +71 | +6.0 | 1,012,100 |
| 9/13 | 1,187 | 1,189 | 1,134 | 1,179 | -38 | -3.1 | 1,163,300 |
| 9/6 | 1,298 | 1,298 | 1,204 | 1,217 | -71 | -5.5 | 946,100 |
| 8/30 | 1,271 | 1,296 | 1,252 | 1,288 | +7 | +0.6 | 1,049,100 |
| 8/23 | 1,260 | 1,282 | 1,230 | 1,281 | +18 | +1.4 | 754,300 |
| 8/16 | 1,177 | 1,274 | 1,177 | 1,263 | +98 | +8.4 | 892,200 |
| 8/9 | 1,083 | 1,193 | 1,000 | 1,165 | -8 | -0.7 | 2,453,600 |
| 8/2 | 1,221 | 1,317 | 1,173 | 1,173 | -37 | -3.1 | 2,104,400 |
| 7/26 | 1,279 | 1,296 | 1,201 | 1,210 | -78 | -6.1 | 1,338,500 |
| 7/19 | 1,338 | 1,350 | 1,281 | 1,288 | -40 | -3.0 | 699,400 |
| 7/12 | 1,345 | 1,357 | 1,302 | 1,328 | -25 | -1.9 | 1,259,200 |
| 7/5 | 1,290 | 1,404 | 1,290 | 1,353 | +73 | +5.7 | 1,786,800 |
| 6/28 | 1,280 | 1,291 | 1,268 | 1,280 | +10 | +0.8 | 1,050,800 |
| 6/21 | 1,265 | 1,302 | 1,245 | 1,270 | +5 | +0.4 | 1,565,600 |
| 6/14 | 1,275 | 1,286 | 1,201 | 1,265 | -11 | -0.9 | 1,662,500 |
| 6/7 | 1,317 | 1,327 | 1,259 | 1,276 | -33 | -2.5 | 1,067,000 |
| 5/31 | 1,315 | 1,408 | 1,291 | 1,309 | -7 | -0.5 | 2,873,800 |
| 5/24 | 1,260 | 1,316 | 1,257 | 1,316 | +56 | +4.4 | 1,316,100 |
▶︎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
