！決算発表予定日 2024/05/09
9232東証S貸借
業種 空運業
パスコ 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 |
|---|---|
| 1,968 (24/04/25) | 1,448 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,968 (24/04/25) | 1,782 (24/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,949 | 1,950 | 1,925 | 1,928 | -32 | -1.6 | 51,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,938 | 1,968 | 1,918 | 1,960 | +30 | +1.6 | 41,000 |
| 4/24 | 1,899 | 1,934 | 1,899 | 1,930 | +30 | +1.6 | 29,700 |
| 4/23 | 1,904 | 1,923 | 1,897 | 1,900 | 0 | 0.0 | 17,100 |
| 4/22 | 1,888 | 1,904 | 1,887 | 1,900 | +33 | +1.8 | 14,600 |
| 4/19 | 1,886 | 1,892 | 1,840 | 1,867 | -17 | -0.9 | 18,300 |
| 4/18 | 1,867 | 1,898 | 1,867 | 1,884 | +23 | +1.2 | 9,600 |
| 4/17 | 1,879 | 1,882 | 1,834 | 1,861 | +3 | +0.2 | 17,900 |
| 4/16 | 1,897 | 1,897 | 1,845 | 1,858 | -46 | -2.4 | 29,400 |
| 4/15 | 1,907 | 1,907 | 1,889 | 1,904 | -6 | -0.3 | 35,600 |
| 4/12 | 1,905 | 1,920 | 1,894 | 1,910 | +7 | +0.4 | 20,400 |
| 4/11 | 1,895 | 1,906 | 1,874 | 1,903 | -3 | -0.2 | 16,900 |
| 4/10 | 1,852 | 1,910 | 1,852 | 1,906 | +54 | +2.9 | 39,400 |
| 4/9 | 1,828 | 1,857 | 1,820 | 1,852 | +27 | +1.5 | 16,000 |
| 4/8 | 1,817 | 1,828 | 1,812 | 1,825 | +8 | +0.4 | 37,400 |
| 4/5 | 1,819 | 1,842 | 1,813 | 1,817 | -25 | -1.4 | 13,800 |
| 4/4 | 1,830 | 1,846 | 1,819 | 1,842 | +12 | +0.7 | 63,100 |
| 4/3 | 1,826 | 1,856 | 1,812 | 1,830 | -2 | -0.1 | 9,700 |
| 4/2 | 1,855 | 1,859 | 1,830 | 1,832 | -18 | -1.0 | 14,200 |
| 4/1 | 1,877 | 1,877 | 1,839 | 1,850 | -27 | -1.4 | 15,000 |
| 3/29 | 1,861 | 1,877 | 1,856 | 1,877 | +14 | +0.8 | 10,900 |
| 3/28 | 1,853 | 1,885 | 1,853 | 1,863 | -61 | -3.2 | 13,000 |
| 3/27 | 1,917 | 1,925 | 1,900 | 1,924 | +12 | +0.6 | 17,600 |
| 3/26 | 1,896 | 1,912 | 1,892 | 1,912 | +16 | +0.8 | 7,300 |
| 3/25 | 1,920 | 1,929 | 1,896 | 1,896 | -24 | -1.3 | 11,700 |
| 3/22 | 1,919 | 1,921 | 1,908 | 1,920 | -5 | -0.3 | 8,200 |
| 3/21 | 1,914 | 1,925 | 1,902 | 1,925 | +25 | +1.3 | 16,500 |
| 3/19 | 1,908 | 1,908 | 1,883 | 1,900 | -7 | -0.4 | 11,900 |
| 3/18 | 1,895 | 1,909 | 1,885 | 1,907 | +26 | +1.4 | 11,200 |
| 3/15 | 1,856 | 1,891 | 1,856 | 1,881 | +20 | +1.1 | 12,500 |
| 3/14 | 1,868 | 1,869 | 1,847 | 1,861 | -7 | -0.4 | 4,300 |
▶︎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