！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
2,020.1
円
(13:35)
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 |
|---|---|
| 1,997 (24/05/01) | 1,530 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,997 (24/05/01) | 1,782 (24/01/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,972 | 2,026 | 1,964 | 2,025 | +51 | +2.6 | 56,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,877 | 1,974 | 1,812 | 1,974 | +97 | +5.2 | 543,000 |
| 24/03 | 1,933 | 1,933 | 1,830 | 1,877 | -43 | -2.2 | 284,100 |
| 24/02 | 1,850 | 1,946 | 1,818 | 1,920 | +70 | +3.8 | 432,100 |
| 24/01 | 1,839 | 1,910 | 1,782 | 1,850 | +86 | +4.9 | 673,600 |
| 23/12 | 1,695 | 1,765 | 1,641 | 1,764 | +75 | +4.4 | 422,200 |
| 23/11 | 1,608 | 1,705 | 1,554 | 1,689 | +85 | +5.3 | 380,900 |
| 23/10 | 1,697 | 1,709 | 1,531 | 1,604 | -99 | -5.8 | 456,600 |
| 23/09 | 1,653 | 1,745 | 1,653 | 1,703 | +50 | +3.0 | 322,700 |
| 23/08 | 1,835 | 1,842 | 1,586 | 1,653 | -183 | -10.0 | 591,400 |
| 23/07 | 1,873 | 1,902 | 1,735 | 1,836 | -22 | -1.2 | 454,100 |
| 23/06 | 1,618 | 1,874 | 1,601 | 1,858 | +251 | +15.6 | 639,900 |
| 23/05 | 1,620 | 1,667 | 1,530 | 1,607 | +130 | +8.8 | 529,900 |
| 23/04 | 1,417 | 1,490 | 1,394 | 1,477 | +57 | +4.0 | 309,800 |
| 23/03 | 1,426 | 1,460 | 1,330 | 1,420 | -5 | -0.4 | 395,500 |
| 23/02 | 1,409 | 1,462 | 1,322 | 1,425 | +16 | +1.1 | 392,400 |
| 23/01 | 1,342 | 1,437 | 1,310 | 1,409 | +50 | +3.7 | 224,600 |
| 22/12 | 1,340 | 1,377 | 1,293 | 1,359 | +28 | +2.1 | 244,100 |
| 22/11 | 1,293 | 1,351 | 1,269 | 1,331 | +43 | +3.3 | 192,900 |
| 22/10 | 1,271 | 1,307 | 1,264 | 1,288 | +8 | +0.6 | 136,700 |
| 22/09 | 1,320 | 1,326 | 1,270 | 1,280 | -36 | -2.7 | 116,700 |
| 22/08 | 1,337 | 1,374 | 1,303 | 1,316 | -10 | -0.8 | 219,900 |
| 22/07 | 1,363 | 1,377 | 1,300 | 1,326 | -51 | -3.7 | 145,100 |
| 22/06 | 1,319 | 1,384 | 1,270 | 1,377 | +66 | +5.0 | 257,700 |
| 22/05 | 1,360 | 1,368 | 1,251 | 1,311 | -70 | -5.1 | 283,700 |
| 22/04 | 1,321 | 1,465 | 1,255 | 1,381 | +51 | +3.8 | 639,900 |
| 22/03 | 1,334 | 1,400 | 1,255 | 1,330 | +3 | +0.2 | 252,900 |
| 22/02 | 1,319 | 1,365 | 1,287 | 1,327 | +22 | +1.7 | 195,200 |
| 22/01 | 1,374 | 1,379 | 1,283 | 1,305 | -50 | -3.7 | 356,900 |
| 21/12 | 1,298 | 1,426 | 1,270 | 1,355 | +57 | +4.4 | 472,100 |
| 21/11 | 1,525 | 1,546 | 1,282 | 1,298 | -217 | -14.3 | 326,500 |
▶︎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