9232東証S貸借
業種 空運業
パスコ 株価時系列データ
PTS
1,889
円
(11:16)
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 |
|---|---|
| 2,075 (24/05/09) | 1,531 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,075 (24/05/09) | 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 | 2,075 | 1,865 | 1,892 | -82 | -4.2 | 455,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,530 | 1,605 | 1,473 | 1,515 | -14 | -0.9 | 381,400 |
| 21/09 | 1,467 | 1,573 | 1,455 | 1,529 | +62 | +4.2 | 461,100 |
| 21/08 | 1,490 | 1,515 | 1,346 | 1,467 | -7 | -0.5 | 620,800 |
| 21/07 | 1,626 | 1,636 | 1,468 | 1,474 | -148 | -9.1 | 540,000 |
| 21/06 | 1,470 | 1,728 | 1,446 | 1,622 | +148 | +10.0 | 865,200 |
| 21/05 | 1,402 | 1,501 | 1,360 | 1,474 | +72 | +5.1 | 592,800 |
| 21/04 | 1,492 | 1,555 | 1,353 | 1,402 | -88 | -5.9 | 863,000 |
| 21/03 | 1,302 | 1,624 | 1,263 | 1,490 | +184 | +14.1 | 1,669,300 |
| 21/02 | 1,360 | 1,558 | 1,303 | 1,306 | -44 | -3.3 | 486,600 |
| 21/01 | 1,392 | 1,436 | 1,350 | 1,350 | -31 | -2.2 | 291,300 |
| 20/12 | 1,285 | 1,450 | 1,274 | 1,381 | +98 | +7.6 | 500,700 |
| 20/11 | 1,268 | 1,363 | 1,255 | 1,283 | +35 | +2.8 | 372,200 |
| 20/10 | 1,420 | 1,505 | 1,245 | 1,248 | -165 | -11.7 | 328,800 |
| 20/09 | 1,315 | 1,475 | 1,300 | 1,413 | +98 | +7.5 | 419,000 |
| 20/08 | 1,299 | 1,476 | 1,268 | 1,315 | +25 | +1.9 | 437,700 |
| 20/07 | 1,505 | 1,533 | 1,285 | 1,290 | -192 | -13.0 | 450,700 |
| 20/06 | 1,468 | 1,650 | 1,453 | 1,482 | +29 | +2.0 | 627,400 |
| 20/05 | 1,500 | 1,566 | 1,330 | 1,453 | -70 | -4.6 | 643,700 |
| 20/04 | 1,464 | 1,679 | 1,323 | 1,523 | +29 | +1.9 | 698,800 |
| 20/03 | 1,580 | 1,771 | 1,085 | 1,494 | -104 | -6.5 | 1,383,300 |
| 20/02 | 1,988 | 2,250 | 1,585 | 1,598 | -441 | -21.6 | 1,966,200 |
| 20/01 | 1,953 | 2,290 | 1,880 | 2,039 | +46 | +2.3 | 1,528,700 |
| 19/12 | 1,809 | 2,179 | 1,800 | 1,993 | +184 | +10.2 | 3,188,600 |
| 19/11 | 1,124 | 1,846 | 1,115 | 1,809 | +669 | +58.7 | 3,025,900 |
| 19/10 | 907 | 1,201 | 894 | 1,140 | +232 | +25.6 | 800,200 |
| 19/09 | 888 | 934 | 882 | 908 | +11 | +1.2 | 201,800 |
| 19/08 | 872 | 903 | 783 | 897 | +22 | +2.5 | 329,500 |
| 19/07 | 810 | 938 | 787 | 875 | +68 | +8.4 | 1,387,200 |
| 19/06 | 819 | 862 | 796 | 807 | -19 | -2.3 | 180,100 |
| 19/05 | 985 | 1,010 | 778 | 826 | -164 | -16.6 | 410,800 |
▶︎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