!決算発表予定日 2024/05/14
9173東証S信用
業種 海運業
東海汽船 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
2,605 (23/12/14) | 2,419 (23/06/29) |
年初来高値 | 年初来安値 |
---|---|
2,530 (24/04/10) | 2,452 (24/02/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,526 | 2,539 | 2,526 | 2,539 | +14 | +0.6 | 2,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,526 | 2,539 | 2,526 | 2,539 | +14 | +0.6 | 1,600 |
4/26 | 2,515 | 2,525 | 2,514 | 2,525 | +10 | +0.4 | 4,200 |
4/19 | 2,521 | 2,529 | 2,515 | 2,515 | -6 | -0.2 | 3,900 |
4/12 | 2,515 | 2,530 | 2,512 | 2,521 | +6 | +0.2 | 5,300 |
4/5 | 2,500 | 2,520 | 2,496 | 2,515 | +19 | +0.8 | 7,500 |
3/29 | 2,490 | 2,496 | 2,484 | 2,496 | +11 | +0.4 | 4,900 |
3/22 | 2,475 | 2,495 | 2,471 | 2,485 | +10 | +0.4 | 5,400 |
3/15 | 2,504 | 2,504 | 2,471 | 2,475 | -23 | -0.9 | 6,700 |
3/8 | 2,470 | 2,502 | 2,470 | 2,498 | +28 | +1.1 | 7,600 |
3/1 | 2,467 | 2,479 | 2,460 | 2,470 | +10 | +0.4 | 6,300 |
2/22 | 2,464 | 2,495 | 2,456 | 2,460 | -9 | -0.4 | 8,500 |
2/16 | 2,481 | 2,497 | 2,452 | 2,469 | -9 | -0.4 | 14,300 |
2/9 | 2,487 | 2,496 | 2,478 | 2,478 | -9 | -0.4 | 5,800 |
2/2 | 2,487 | 2,493 | 2,482 | 2,487 | +6 | +0.2 | 3,700 |
1/26 | 2,483 | 2,491 | 2,476 | 2,481 | -2 | -0.1 | 6,000 |
1/19 | 2,495 | 2,495 | 2,480 | 2,483 | -12 | -0.5 | 6,500 |
1/12 | 2,498 | 2,508 | 2,486 | 2,495 | 0 | 0.0 | 7,900 |
1/5 | 2,473 | 2,495 | 2,461 | 2,495 | 0 | 0.0 | 4,900 |
12/29 | 2,525 | 2,540 | 2,450 | 2,495 | -44 | -1.7 | 17,700 |
12/22 | 2,598 | 2,598 | 2,530 | 2,539 | -61 | -2.4 | 7,600 |
12/15 | 2,558 | 2,605 | 2,558 | 2,600 | +49 | +1.9 | 8,100 |
12/8 | 2,517 | 2,559 | 2,517 | 2,551 | +35 | +1.4 | 7,200 |
12/1 | 2,500 | 2,522 | 2,496 | 2,516 | +16 | +0.6 | 4,600 |
11/24 | 2,492 | 2,500 | 2,492 | 2,500 | +8 | +0.3 | 2,500 |
11/17 | 2,482 | 2,499 | 2,482 | 2,492 | +12 | +0.5 | 3,000 |
11/10 | 2,478 | 2,491 | 2,478 | 2,480 | +4 | +0.2 | 3,900 |
11/2 | 2,479 | 2,497 | 2,475 | 2,476 | +1 | +0.0 | 1,600 |
10/27 | 2,488 | 2,497 | 2,475 | 2,475 | -13 | -0.5 | 3,800 |
10/20 | 2,493 | 2,493 | 2,479 | 2,488 | -1 | +0.0 | 3,500 |
10/13 | 2,497 | 2,503 | 2,485 | 2,489 | -1 | +0.0 | 2,300 |
▶︎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