！決算発表予定日 2024/05/13
9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,075
円
(21:23)
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 |
|---|---|
| 1,780 (23/04/21) | 986 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,173 (24/01/16) | 986 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,064 | 1,064 | 1,035 | 1,053 | -9 | -0.9 | 134,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 999 | 1,020 | 998 | 1,006 | +4 | +0.4 | 176,400 |
| 3/5 | 990 | 1,006 | 986 | 1,002 | +10 | +1.0 | 181,800 |
| 3/4 | 1,003 | 1,010 | 992 | 992 | -18 | -1.8 | 246,900 |
| 3/1 | 1,010 | 1,014 | 1,002 | 1,010 | -4 | -0.4 | 129,300 |
| 2/29 | 1,011 | 1,017 | 998 | 1,014 | +3 | +0.3 | 188,600 |
| 2/28 | 1,022 | 1,024 | 1,011 | 1,011 | -11 | -1.1 | 170,300 |
| 2/27 | 1,048 | 1,048 | 1,017 | 1,022 | -26 | -2.5 | 262,500 |
| 2/26 | 1,053 | 1,055 | 1,039 | 1,048 | -5 | -0.5 | 141,500 |
| 2/22 | 1,031 | 1,055 | 1,031 | 1,053 | +22 | +2.1 | 152,300 |
| 2/21 | 1,050 | 1,052 | 1,030 | 1,031 | -21 | -2.0 | 145,200 |
| 2/20 | 1,050 | 1,056 | 1,045 | 1,052 | +3 | +0.3 | 88,800 |
| 2/19 | 1,050 | 1,050 | 1,038 | 1,049 | 0 | 0.0 | 86,000 |
| 2/16 | 1,050 | 1,057 | 1,033 | 1,049 | +6 | +0.6 | 149,300 |
| 2/15 | 1,081 | 1,101 | 1,043 | 1,043 | -35 | -3.3 | 196,400 |
| 2/14 | 1,058 | 1,083 | 1,042 | 1,078 | +37 | +3.6 | 182,700 |
| 2/13 | 1,045 | 1,049 | 1,037 | 1,041 | 0 | 0.0 | 114,000 |
| 2/9 | 1,042 | 1,047 | 1,037 | 1,041 | -11 | -1.1 | 96,800 |
| 2/8 | 1,066 | 1,067 | 1,050 | 1,052 | -22 | -2.1 | 82,800 |
| 2/7 | 1,070 | 1,081 | 1,064 | 1,074 | +1 | +0.1 | 83,800 |
| 2/6 | 1,093 | 1,093 | 1,073 | 1,073 | -26 | -2.4 | 94,900 |
| 2/5 | 1,090 | 1,104 | 1,081 | 1,099 | +12 | +1.1 | 132,600 |
| 2/2 | 1,100 | 1,100 | 1,087 | 1,087 | -13 | -1.2 | 88,500 |
| 2/1 | 1,111 | 1,120 | 1,099 | 1,100 | -18 | -1.6 | 99,400 |
| 1/31 | 1,110 | 1,119 | 1,103 | 1,118 | +8 | +0.7 | 109,300 |
| 1/30 | 1,124 | 1,125 | 1,110 | 1,110 | -10 | -0.9 | 71,000 |
| 1/29 | 1,111 | 1,126 | 1,111 | 1,120 | +10 | +0.9 | 54,500 |
| 1/26 | 1,127 | 1,127 | 1,107 | 1,110 | -17 | -1.5 | 83,500 |
| 1/25 | 1,114 | 1,128 | 1,112 | 1,127 | +13 | +1.2 | 71,300 |
| 1/24 | 1,114 | 1,129 | 1,110 | 1,114 | -5 | -0.5 | 71,000 |
| 1/23 | 1,139 | 1,143 | 1,119 | 1,119 | -16 | -1.4 | 141,900 |
▶︎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