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 |
|---|---|
| 2,144 (24/10/01) | 1,403 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,144 (24/10/01) | 1,403 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,130 | 2,131 | 2,128 | 2,130 | 0 | 0.0 | 87,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,568 | 1,581 | 1,431 | 1,501 | -107 | -6.7 | 173,500 |
| 4/10 | 1,344 | 1,679 | 1,323 | 1,608 | +251 | +18.5 | 187,800 |
| 4/3 | 1,476 | 1,519 | 1,345 | 1,357 | -173 | -11.3 | 201,300 |
| 3/27 | 1,213 | 1,578 | 1,151 | 1,530 | +318 | +26.2 | 282,600 |
| 3/19 | 1,235 | 1,382 | 1,143 | 1,212 | +22 | +1.9 | 254,400 |
| 3/13 | 1,502 | 1,530 | 1,085 | 1,190 | -409 | -25.6 | 439,000 |
| 3/6 | 1,580 | 1,771 | 1,580 | 1,599 | +1 | +0.1 | 309,200 |
| 2/28 | 1,782 | 1,858 | 1,585 | 1,598 | -300 | -15.8 | 431,900 |
| 2/21 | 1,971 | 1,989 | 1,840 | 1,898 | -72 | -3.7 | 303,400 |
| 2/14 | 2,193 | 2,217 | 1,932 | 1,970 | -234 | -10.6 | 390,100 |
| 2/7 | 1,988 | 2,250 | 1,903 | 2,204 | +165 | +8.1 | 840,800 |
| 1/31 | 2,134 | 2,210 | 2,011 | 2,039 | -135 | -6.2 | 382,900 |
| 1/24 | 2,190 | 2,290 | 2,140 | 2,174 | 0 | 0.0 | 334,800 |
| 1/17 | 1,991 | 2,268 | 1,989 | 2,174 | +181 | +9.1 | 544,000 |
| 1/10 | 1,953 | 2,019 | 1,880 | 1,993 | 0 | 0.0 | 267,000 |
| 12/30 | 2,030 | 2,030 | 1,972 | 1,993 | -30 | -1.5 | 50,100 |
| 12/27 | 2,060 | 2,108 | 1,930 | 2,023 | -34 | -1.7 | 417,900 |
| 12/20 | 1,948 | 2,078 | 1,920 | 2,057 | +89 | +4.5 | 527,600 |
| 12/13 | 2,085 | 2,179 | 1,919 | 1,968 | -112 | -5.4 | 1,023,100 |
| 12/6 | 1,809 | 2,082 | 1,800 | 2,080 | +271 | +15.0 | 1,169,900 |
| 11/29 | 1,653 | 1,846 | 1,651 | 1,809 | +139 | +8.3 | 1,031,200 |
| 11/22 | 1,400 | 1,740 | 1,381 | 1,670 | +293 | +21.3 | 1,288,000 |
| 11/15 | 1,150 | 1,382 | 1,128 | 1,377 | +227 | +19.7 | 465,800 |
| 11/8 | 1,151 | 1,187 | 1,141 | 1,150 | +3 | +0.3 | 217,600 |
| 11/1 | 1,110 | 1,201 | 1,109 | 1,147 | +70 | +6.5 | 389,500 |
| 10/25 | 1,024 | 1,087 | 1,014 | 1,077 | +54 | +5.3 | 95,400 |
| 10/18 | 1,002 | 1,030 | 968 | 1,023 | +40 | +4.1 | 78,700 |
| 10/11 | 958 | 1,024 | 950 | 983 | +24 | +2.5 | 160,700 |
| 10/4 | 920 | 973 | 894 | 959 | +43 | +4.7 | 107,300 |
| 9/27 | 920 | 934 | 902 | 916 | -3 | -0.3 | 46,400 |
▶︎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
