9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,591
円
(19:20)
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 |
|---|---|
| 1,619 (24/11/25) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,619 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,597 | 1,613 | 1,565 | 1,593 | -4 | -0.3 | 182,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,213 | 1,225 | 1,204 | 1,219 | +11 | +0.9 | 59,700 |
| 10/17 | 1,199 | 1,213 | 1,197 | 1,208 | +15 | +1.3 | 54,400 |
| 10/16 | 1,199 | 1,207 | 1,193 | 1,193 | -10 | -0.8 | 86,500 |
| 10/13 | 1,221 | 1,229 | 1,203 | 1,203 | -32 | -2.6 | 85,600 |
| 10/12 | 1,216 | 1,238 | 1,212 | 1,235 | +14 | +1.2 | 86,800 |
| 10/11 | 1,247 | 1,247 | 1,220 | 1,221 | -38 | -3.0 | 99,000 |
| 10/10 | 1,232 | 1,262 | 1,221 | 1,259 | +23 | +1.9 | 147,100 |
| 10/6 | 1,217 | 1,241 | 1,205 | 1,236 | +20 | +1.6 | 95,800 |
| 10/5 | 1,197 | 1,222 | 1,195 | 1,216 | +17 | +1.4 | 105,700 |
| 10/4 | 1,250 | 1,250 | 1,184 | 1,199 | -74 | -5.8 | 260,500 |
| 10/3 | 1,273 | 1,277 | 1,253 | 1,273 | -7 | -0.6 | 92,600 |
| 10/2 | 1,320 | 1,329 | 1,280 | 1,280 | -42 | -3.2 | 193,200 |
| 9/29 | 1,296 | 1,322 | 1,268 | 1,322 | +8 | +0.6 | 202,700 |
| 9/28 | 1,300 | 1,326 | 1,299 | 1,314 | +3 | +0.2 | 180,600 |
| 9/27 | 1,302 | 1,311 | 1,291 | 1,311 | +7 | +0.5 | 166,000 |
| 9/26 | 1,292 | 1,304 | 1,286 | 1,304 | +11 | +0.9 | 100,800 |
| 9/25 | 1,297 | 1,307 | 1,284 | 1,293 | +13 | +1.0 | 120,900 |
| 9/22 | 1,250 | 1,283 | 1,248 | 1,280 | +16 | +1.3 | 138,300 |
| 9/21 | 1,281 | 1,293 | 1,259 | 1,264 | -18 | -1.4 | 110,600 |
| 9/20 | 1,290 | 1,319 | 1,282 | 1,282 | -6 | -0.5 | 236,700 |
| 9/19 | 1,280 | 1,288 | 1,267 | 1,288 | +23 | +1.8 | 198,000 |
| 9/15 | 1,244 | 1,265 | 1,239 | 1,265 | +16 | +1.3 | 132,700 |
| 9/14 | 1,242 | 1,252 | 1,240 | 1,249 | -3 | -0.2 | 80,600 |
| 9/13 | 1,242 | 1,256 | 1,237 | 1,252 | +7 | +0.6 | 84,000 |
| 9/12 | 1,228 | 1,245 | 1,228 | 1,245 | +15 | +1.2 | 60,100 |
| 9/11 | 1,243 | 1,244 | 1,221 | 1,230 | -13 | -1.1 | 90,100 |
| 9/8 | 1,245 | 1,255 | 1,228 | 1,243 | -3 | -0.2 | 120,400 |
| 9/7 | 1,267 | 1,272 | 1,245 | 1,246 | -21 | -1.7 | 135,400 |
| 9/6 | 1,270 | 1,278 | 1,262 | 1,267 | -11 | -0.9 | 81,200 |
| 9/5 | 1,264 | 1,279 | 1,261 | 1,278 | +18 | +1.4 | 105,600 |
▶︎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
