9127東証S信用
業種 海運業
玉井商船 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 |
---|---|
2,069 (24/01/25) | 1,200 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
2,069 (24/01/25) | 1,200 (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) |
---|---|---|---|---|---|---|---|
11/26 | 1,606 | 1,606 | 1,590 | 1,590 | -4 | -0.3 | 9,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/3 | 1,524 | 1,568 | 1,461 | 1,568 | +55 | +3.6 | 203,200 |
2/24 | 1,470 | 1,524 | 1,462 | 1,513 | +60 | +4.1 | 116,600 |
2/17 | 1,511 | 1,516 | 1,435 | 1,453 | -47 | -3.1 | 148,300 |
2/10 | 1,594 | 1,609 | 1,466 | 1,500 | -70 | -4.5 | 293,900 |
2/3 | 1,538 | 1,617 | 1,520 | 1,570 | +29 | +1.9 | 85,500 |
1/27 | 1,620 | 1,630 | 1,488 | 1,541 | -71 | -4.4 | 135,600 |
1/20 | 1,578 | 1,618 | 1,539 | 1,612 | +23 | +1.5 | 35,900 |
1/13 | 1,588 | 1,626 | 1,567 | 1,589 | +18 | +1.2 | 28,100 |
1/6 | 1,640 | 1,640 | 1,510 | 1,571 | -92 | -5.5 | 60,100 |
12/30 | 1,636 | 1,680 | 1,602 | 1,663 | +2 | +0.1 | 87,000 |
12/23 | 1,651 | 1,675 | 1,600 | 1,661 | -12 | -0.7 | 123,400 |
12/16 | 1,620 | 1,683 | 1,613 | 1,673 | +58 | +3.6 | 72,200 |
12/9 | 1,641 | 1,641 | 1,577 | 1,615 | -18 | -1.1 | 48,100 |
12/2 | 1,617 | 1,660 | 1,579 | 1,633 | +15 | +0.9 | 100,800 |
11/25 | 1,524 | 1,618 | 1,510 | 1,618 | +78 | +5.1 | 67,200 |
11/18 | 1,553 | 1,635 | 1,522 | 1,540 | -13 | -0.8 | 235,400 |
11/11 | 1,490 | 1,674 | 1,482 | 1,553 | +84 | +5.7 | 322,400 |
11/4 | 1,487 | 1,520 | 1,464 | 1,469 | -3 | -0.2 | 39,300 |
10/28 | 1,499 | 1,566 | 1,465 | 1,472 | -7 | -0.5 | 98,700 |
10/21 | 1,400 | 1,548 | 1,396 | 1,479 | +75 | +5.3 | 138,200 |
10/14 | 1,380 | 1,419 | 1,346 | 1,404 | +27 | +2.0 | 54,400 |
10/7 | 1,332 | 1,430 | 1,327 | 1,377 | +21 | +1.6 | 64,500 |
9/30 | 1,500 | 1,503 | 1,355 | 1,356 | -167 | -11.0 | 112,700 |
9/22 | 1,550 | 1,558 | 1,506 | 1,523 | -29 | -1.9 | 49,800 |
9/16 | 1,600 | 1,631 | 1,538 | 1,552 | -27 | -1.7 | 92,900 |
9/9 | 1,632 | 1,663 | 1,530 | 1,579 | -55 | -3.4 | 141,400 |
9/2 | 1,750 | 1,756 | 1,627 | 1,634 | -146 | -8.2 | 148,700 |
8/26 | 1,814 | 1,820 | 1,743 | 1,780 | -41 | -2.3 | 158,500 |
8/19 | 2,040 | 2,041 | 1,800 | 1,821 | -219 | -10.7 | 519,000 |
8/12 | 1,853 | 2,240 | 1,805 | 2,040 | +225 | +12.4 | 1,604,300 |
▶︎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