9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,598
円
(21:47)
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 |
|---|---|
| 1,598 (24/11/22) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/11/22) | 910 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,610 | 1,619 | 1,577 | 1,597 | -1 | -0.1 | 247,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,572 | 1,598 | 1,548 | 1,598 | +41 | +2.6 | 271,100 |
| 11/21 | 1,525 | 1,573 | 1,525 | 1,557 | +28 | +1.8 | 274,200 |
| 11/20 | 1,515 | 1,545 | 1,508 | 1,529 | +10 | +0.7 | 253,600 |
| 11/19 | 1,514 | 1,525 | 1,492 | 1,519 | +10 | +0.7 | 233,300 |
| 11/18 | 1,510 | 1,530 | 1,495 | 1,509 | +2 | +0.1 | 260,800 |
| 11/15 | 1,515 | 1,525 | 1,495 | 1,507 | +5 | +0.3 | 309,000 |
| 11/14 | 1,435 | 1,515 | 1,420 | 1,502 | +77 | +5.4 | 545,400 |
| 11/13 | 1,420 | 1,439 | 1,409 | 1,425 | -3 | -0.2 | 220,800 |
| 11/12 | 1,430 | 1,448 | 1,405 | 1,428 | +4 | +0.3 | 546,800 |
| 11/11 | 1,334 | 1,435 | 1,308 | 1,424 | +167 | +13.3 | 1,321,900 |
| 11/8 | 1,170 | 1,338 | 1,162 | 1,257 | +101 | +8.7 | 791,100 |
| 11/7 | 1,144 | 1,160 | 1,135 | 1,156 | +21 | +1.9 | 76,900 |
| 11/6 | 1,136 | 1,148 | 1,125 | 1,135 | +3 | +0.3 | 80,800 |
| 11/5 | 1,101 | 1,135 | 1,101 | 1,132 | +31 | +2.8 | 44,200 |
| 11/1 | 1,109 | 1,120 | 1,101 | 1,101 | -22 | -2.0 | 74,300 |
| 10/31 | 1,083 | 1,135 | 1,083 | 1,123 | +50 | +4.7 | 129,400 |
| 10/30 | 1,101 | 1,108 | 1,064 | 1,073 | -28 | -2.5 | 465,000 |
| 10/29 | 1,111 | 1,122 | 1,095 | 1,101 | -10 | -0.9 | 45,700 |
| 10/28 | 1,099 | 1,120 | 1,095 | 1,111 | +10 | +0.9 | 55,900 |
| 10/25 | 1,112 | 1,119 | 1,101 | 1,101 | -14 | -1.3 | 41,600 |
| 10/24 | 1,101 | 1,120 | 1,101 | 1,115 | +7 | +0.6 | 41,200 |
| 10/23 | 1,117 | 1,122 | 1,104 | 1,108 | -9 | -0.8 | 38,600 |
| 10/22 | 1,151 | 1,151 | 1,117 | 1,117 | -34 | -3.0 | 80,500 |
| 10/21 | 1,158 | 1,163 | 1,146 | 1,151 | -7 | -0.6 | 38,200 |
| 10/18 | 1,161 | 1,172 | 1,154 | 1,158 | +1 | +0.1 | 22,100 |
| 10/17 | 1,151 | 1,166 | 1,151 | 1,157 | +2 | +0.2 | 21,300 |
| 10/16 | 1,151 | 1,172 | 1,150 | 1,155 | -11 | -0.9 | 23,400 |
| 10/15 | 1,166 | 1,172 | 1,154 | 1,166 | -3 | -0.3 | 32,200 |
| 10/11 | 1,168 | 1,177 | 1,164 | 1,169 | -1 | -0.1 | 35,600 |
| 10/10 | 1,176 | 1,179 | 1,167 | 1,170 | -14 | -1.2 | 27,000 |
▶︎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
