9119東証P貸借
業種 海運業
飯野海運 株価時系列データ
PTS
1,282.1
円
(11:28)
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) | 790 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,384 (24/02/21) | 1,160 (24/05/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,260 | 1,312 | 1,257 | 1,282 | +22 | +1.8 | 567,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,041 | 1,056 | 1,020 | 1,035 | -17 | -1.6 | 1,235,900 |
| 10/13 | 1,062 | 1,111 | 1,043 | 1,052 | +2 | +0.2 | 1,533,700 |
| 10/6 | 1,068 | 1,095 | 1,001 | 1,050 | +1 | +0.1 | 2,239,100 |
| 9/29 | 1,125 | 1,131 | 1,039 | 1,049 | -70 | -6.3 | 2,710,100 |
| 9/22 | 1,096 | 1,177 | 1,094 | 1,119 | +22 | +2.0 | 3,033,100 |
| 9/15 | 1,070 | 1,113 | 1,048 | 1,097 | +33 | +3.1 | 2,039,300 |
| 9/8 | 1,083 | 1,104 | 1,051 | 1,064 | -12 | -1.1 | 2,768,900 |
| 9/1 | 1,025 | 1,078 | 1,021 | 1,076 | +59 | +5.8 | 2,262,600 |
| 8/25 | 985 | 1,031 | 985 | 1,017 | +38 | +3.9 | 2,738,700 |
| 8/18 | 987 | 995 | 958 | 979 | -7 | -0.7 | 2,540,000 |
| 8/10 | 980 | 1,006 | 973 | 986 | +2 | +0.2 | 2,070,600 |
| 8/4 | 915 | 991 | 893 | 984 | +80 | +8.9 | 5,017,900 |
| 7/28 | 888 | 911 | 881 | 904 | +19 | +2.2 | 2,129,200 |
| 7/21 | 880 | 901 | 870 | 885 | +1 | +0.1 | 1,982,900 |
| 7/14 | 899 | 899 | 866 | 884 | -5 | -0.6 | 2,418,300 |
| 7/7 | 852 | 914 | 852 | 889 | +42 | +5.0 | 4,363,700 |
| 6/30 | 828 | 860 | 822 | 847 | +20 | +2.4 | 3,840,400 |
| 6/23 | 817 | 837 | 814 | 827 | +13 | +1.6 | 2,386,500 |
| 6/16 | 817 | 827 | 808 | 814 | -11 | -1.3 | 2,306,800 |
| 6/9 | 817 | 829 | 796 | 825 | +23 | +2.9 | 2,816,600 |
| 6/2 | 810 | 833 | 790 | 802 | +3 | +0.4 | 3,251,100 |
| 5/26 | 817 | 846 | 799 | 799 | -16 | -2.0 | 3,913,000 |
| 5/19 | 807 | 831 | 786 | 815 | +16 | +2.0 | 4,439,600 |
| 5/12 | 990 | 1,016 | 794 | 799 | -188 | -19.1 | 9,033,300 |
| 5/2 | 1,017 | 1,019 | 981 | 987 | -30 | -3.0 | 1,036,500 |
| 4/28 | 1,050 | 1,054 | 998 | 1,017 | -35 | -3.3 | 1,649,300 |
| 4/21 | 1,054 | 1,070 | 1,027 | 1,052 | +1 | +0.1 | 1,635,500 |
| 4/14 | 1,014 | 1,087 | 1,013 | 1,051 | +41 | +4.1 | 2,332,300 |
| 4/7 | 1,009 | 1,039 | 982 | 1,010 | +6 | +0.6 | 2,574,500 |
| 3/31 | 1,020 | 1,033 | 987 | 1,004 | -8 | -0.8 | 2,988,600 |
▶︎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