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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,175 | 1,184 | 1,174 | 1,184 | +13 | +1.1 | 30,900 |
| 10/8 | 1,176 | 1,184 | 1,167 | 1,171 | -13 | -1.1 | 39,000 |
| 10/7 | 1,178 | 1,190 | 1,173 | 1,184 | +16 | +1.4 | 48,400 |
| 10/4 | 1,197 | 1,198 | 1,155 | 1,168 | -24 | -2.0 | 64,100 |
| 10/3 | 1,180 | 1,193 | 1,176 | 1,192 | +31 | +2.7 | 65,600 |
| 10/2 | 1,166 | 1,181 | 1,159 | 1,161 | -6 | -0.5 | 50,300 |
| 10/1 | 1,151 | 1,168 | 1,151 | 1,167 | +16 | +1.4 | 40,400 |
| 9/30 | 1,161 | 1,170 | 1,148 | 1,151 | -32 | -2.7 | 49,800 |
| 9/27 | 1,183 | 1,197 | 1,178 | 1,183 | -6 | -0.5 | 85,100 |
| 9/26 | 1,178 | 1,189 | 1,169 | 1,189 | +11 | +0.9 | 79,100 |
| 9/25 | 1,159 | 1,180 | 1,153 | 1,178 | +16 | +1.4 | 39,100 |
| 9/24 | 1,166 | 1,171 | 1,150 | 1,162 | -4 | -0.3 | 44,200 |
| 9/20 | 1,179 | 1,179 | 1,165 | 1,166 | -5 | -0.4 | 46,800 |
| 9/19 | 1,156 | 1,176 | 1,156 | 1,171 | +20 | +1.7 | 124,000 |
| 9/18 | 1,151 | 1,156 | 1,144 | 1,151 | +13 | +1.1 | 32,700 |
| 9/17 | 1,149 | 1,164 | 1,122 | 1,138 | -18 | -1.6 | 67,700 |
| 9/13 | 1,150 | 1,158 | 1,144 | 1,156 | +11 | +1.0 | 72,400 |
| 9/12 | 1,110 | 1,147 | 1,109 | 1,145 | +50 | +4.6 | 90,200 |
| 9/11 | 1,105 | 1,117 | 1,089 | 1,095 | -32 | -2.8 | 77,400 |
| 9/10 | 1,132 | 1,141 | 1,114 | 1,127 | +25 | +2.3 | 187,600 |
| 9/9 | 1,100 | 1,112 | 1,086 | 1,102 | -11 | -1.0 | 77,000 |
| 9/6 | 1,133 | 1,133 | 1,106 | 1,113 | -7 | -0.6 | 33,000 |
| 9/5 | 1,112 | 1,138 | 1,112 | 1,120 | +4 | +0.4 | 38,000 |
| 9/4 | 1,131 | 1,145 | 1,113 | 1,116 | -34 | -3.0 | 69,600 |
| 9/3 | 1,133 | 1,154 | 1,133 | 1,150 | +11 | +1.0 | 50,200 |
| 9/2 | 1,146 | 1,150 | 1,128 | 1,139 | -7 | -0.6 | 33,300 |
| 8/30 | 1,137 | 1,153 | 1,136 | 1,146 | +9 | +0.8 | 51,600 |
| 8/29 | 1,133 | 1,153 | 1,132 | 1,137 | -5 | -0.4 | 28,200 |
| 8/28 | 1,152 | 1,152 | 1,136 | 1,142 | -9 | -0.8 | 26,900 |
| 8/27 | 1,138 | 1,155 | 1,136 | 1,151 | -1 | -0.1 | 47,400 |
▶︎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
