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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,606 | 1,606 | 1,570 | 1,573 | -21 | -1.3 | 17,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,760 | 1,985 | 1,752 | 1,844 | +88 | +5.0 | 293,100 |
| 12/30 | 1,716 | 1,769 | 1,677 | 1,756 | +20 | +1.2 | 99,600 |
| 12/24 | 1,680 | 1,830 | 1,633 | 1,736 | +64 | +3.8 | 162,100 |
| 12/17 | 1,821 | 1,850 | 1,643 | 1,672 | -132 | -7.3 | 160,500 |
| 12/10 | 2,087 | 2,297 | 1,784 | 1,804 | -196 | -9.8 | 666,200 |
| 12/3 | 1,700 | 2,088 | 1,647 | 2,000 | +243 | +13.8 | 599,000 |
| 11/26 | 1,797 | 1,892 | 1,747 | 1,757 | -52 | -2.9 | 146,300 |
| 11/19 | 2,068 | 2,070 | 1,790 | 1,809 | -214 | -10.6 | 322,900 |
| 11/12 | 2,150 | 2,400 | 1,857 | 2,023 | -145 | -6.7 | 718,200 |
| 11/5 | 2,353 | 2,748 | 2,133 | 2,168 | -112 | -4.9 | 862,200 |
| 10/29 | 2,112 | 2,447 | 2,057 | 2,280 | +119 | +5.5 | 622,800 |
| 10/22 | 2,020 | 2,259 | 1,990 | 2,161 | +148 | +7.4 | 819,500 |
| 10/15 | 2,200 | 2,284 | 1,951 | 2,013 | -186 | -8.5 | 575,800 |
| 10/8 | 2,200 | 2,392 | 2,033 | 2,199 | -35 | -1.6 | 1,687,300 |
| 10/1 | 3,150 | 3,300 | 2,182 | 2,234 | -735 | -24.8 | 2,511,700 |
| 9/24 | 2,456 | 3,170 | 2,332 | 2,969 | +413 | +16.2 | 5,131,700 |
| 9/17 | 2,142 | 2,556 | 1,985 | 2,556 | +414 | +19.3 | 1,767,000 |
| 9/10 | 2,000 | 2,471 | 1,975 | 2,142 | +167 | +8.5 | 2,275,400 |
| 9/3 | 2,165 | 2,247 | 1,954 | 1,975 | -90 | -4.4 | 969,200 |
| 8/27 | 1,954 | 2,142 | 1,802 | 2,065 | +71 | +3.6 | 3,170,200 |
| 8/20 | 2,150 | 3,330 | 1,994 | 1,994 | +65 | +3.4 | 8,752,700 |
| 8/13 | 1,120 | 1,929 | 1,012 | 1,929 | +704 | +57.5 | 1,636,100 |
| 8/6 | 800 | 1,310 | 791 | 1,225 | +445 | +57.1 | 1,758,100 |
| 7/30 | 775 | 800 | 742 | 780 | +25 | +3.3 | 12,000 |
| 7/21 | 775 | 775 | 749 | 755 | -15 | -2.0 | 3,200 |
| 7/16 | 767 | 776 | 763 | 770 | +8 | +1.1 | 4,900 |
| 7/9 | 786 | 799 | 761 | 762 | -24 | -3.1 | 7,700 |
| 7/2 | 789 | 815 | 781 | 786 | +8 | +1.0 | 15,400 |
| 6/25 | 797 | 840 | 775 | 778 | -19 | -2.4 | 26,400 |
| 6/18 | 788 | 806 | 788 | 797 | +9 | +1.1 | 8,400 |
▶︎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
