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 | 1,119 | 1,120 | -35 | -3.0 | 1,070,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,065 | 1,067 | 996 | 1,012 | -72 | -6.6 | 2,453,000 |
| 3/17 | 1,116 | 1,144 | 1,071 | 1,084 | -47 | -4.2 | 5,815,700 |
| 3/10 | 1,105 | 1,166 | 1,098 | 1,131 | +39 | +3.6 | 4,558,600 |
| 3/3 | 1,046 | 1,130 | 1,037 | 1,092 | +40 | +3.8 | 5,109,700 |
| 2/24 | 975 | 1,057 | 974 | 1,052 | +88 | +9.1 | 4,112,200 |
| 2/17 | 925 | 964 | 922 | 964 | +43 | +4.7 | 1,907,000 |
| 2/10 | 924 | 936 | 915 | 921 | +8 | +0.9 | 1,843,100 |
| 2/3 | 891 | 974 | 887 | 913 | +19 | +2.1 | 4,528,800 |
| 1/27 | 909 | 916 | 885 | 894 | +8 | +0.9 | 2,352,100 |
| 1/20 | 872 | 893 | 851 | 886 | +8 | +0.9 | 1,944,200 |
| 1/13 | 855 | 895 | 845 | 878 | +34 | +4.0 | 1,841,700 |
| 1/6 | 915 | 918 | 835 | 844 | -86 | -9.3 | 2,259,700 |
| 12/30 | 940 | 956 | 915 | 930 | -2 | -0.2 | 1,958,800 |
| 12/23 | 957 | 965 | 915 | 932 | -27 | -2.8 | 3,666,100 |
| 12/16 | 934 | 990 | 928 | 959 | +40 | +4.4 | 4,511,800 |
| 12/9 | 939 | 949 | 913 | 919 | -21 | -2.2 | 3,201,400 |
| 12/2 | 918 | 956 | 892 | 940 | +15 | +1.6 | 5,855,200 |
| 11/25 | 838 | 972 | 834 | 925 | +108 | +13.2 | 6,073,300 |
| 11/18 | 859 | 865 | 814 | 817 | -53 | -6.1 | 2,078,900 |
| 11/11 | 766 | 890 | 766 | 870 | +131 | +17.7 | 8,765,500 |
| 11/4 | 740 | 779 | 724 | 739 | +14 | +1.9 | 4,722,300 |
| 10/28 | 744 | 772 | 719 | 725 | -5 | -0.7 | 3,470,100 |
| 10/21 | 700 | 753 | 699 | 730 | +22 | +3.1 | 3,275,000 |
| 10/14 | 660 | 708 | 655 | 708 | +44 | +6.6 | 2,266,200 |
| 10/7 | 640 | 698 | 634 | 664 | +13 | +2.0 | 4,224,100 |
| 9/30 | 734 | 742 | 648 | 651 | -88 | -11.9 | 3,239,600 |
| 9/22 | 733 | 743 | 727 | 739 | +10 | +1.4 | 1,219,900 |
| 9/16 | 763 | 776 | 727 | 729 | -28 | -3.7 | 1,957,600 |
| 9/9 | 774 | 784 | 739 | 757 | -27 | -3.4 | 2,347,000 |
| 9/2 | 833 | 856 | 775 | 784 | -78 | -9.1 | 2,540,600 |
▶︎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
