！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
ー
円
(ー)
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 |
|---|---|
| 1,680 (23/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,083 | 1,101 | 1,081 | 1,094 | +11 | +1.0 | 60,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,115 | 1,137 | 1,111 | 1,135 | +21 | +1.9 | 66,800 |
| 1/19 | 1,130 | 1,130 | 1,113 | 1,114 | -15 | -1.3 | 99,100 |
| 1/18 | 1,125 | 1,138 | 1,118 | 1,129 | +9 | +0.8 | 77,900 |
| 1/17 | 1,154 | 1,158 | 1,120 | 1,120 | -32 | -2.8 | 146,100 |
| 1/16 | 1,158 | 1,173 | 1,146 | 1,152 | -3 | -0.3 | 124,600 |
| 1/15 | 1,138 | 1,162 | 1,137 | 1,155 | +18 | +1.6 | 124,500 |
| 1/12 | 1,132 | 1,147 | 1,121 | 1,137 | +9 | +0.8 | 115,200 |
| 1/11 | 1,130 | 1,147 | 1,123 | 1,128 | 0 | 0.0 | 114,600 |
| 1/10 | 1,130 | 1,135 | 1,120 | 1,128 | -6 | -0.5 | 84,100 |
| 1/9 | 1,129 | 1,134 | 1,117 | 1,134 | +5 | +0.4 | 94,700 |
| 1/5 | 1,126 | 1,132 | 1,107 | 1,129 | +4 | +0.4 | 127,700 |
| 1/4 | 1,089 | 1,125 | 1,085 | 1,125 | +40 | +3.7 | 153,300 |
| 12/29 | 1,080 | 1,091 | 1,072 | 1,085 | +5 | +0.5 | 115,000 |
| 12/28 | 1,075 | 1,084 | 1,045 | 1,080 | -6 | -0.6 | 131,600 |
| 12/27 | 1,041 | 1,090 | 1,041 | 1,086 | +36 | +3.4 | 325,700 |
| 12/26 | 1,070 | 1,077 | 1,047 | 1,050 | -21 | -2.0 | 187,200 |
| 12/25 | 1,110 | 1,114 | 1,060 | 1,071 | -37 | -3.3 | 236,200 |
| 12/22 | 1,093 | 1,116 | 1,092 | 1,108 | +13 | +1.2 | 164,600 |
| 12/21 | 1,098 | 1,103 | 1,092 | 1,095 | -9 | -0.8 | 94,800 |
| 12/20 | 1,120 | 1,122 | 1,104 | 1,104 | -7 | -0.6 | 137,600 |
| 12/19 | 1,095 | 1,111 | 1,080 | 1,111 | +15 | +1.4 | 126,000 |
| 12/18 | 1,120 | 1,120 | 1,094 | 1,096 | -26 | -2.3 | 147,900 |
▶︎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