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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,137 | 1,152 | 1,135 | 1,152 | +13 | +1.1 | 62,800 |
| 8/23 | 1,144 | 1,156 | 1,135 | 1,139 | +1 | +0.1 | 95,700 |
| 8/22 | 1,149 | 1,149 | 1,131 | 1,138 | -10 | -0.9 | 41,700 |
| 8/21 | 1,133 | 1,148 | 1,130 | 1,148 | +10 | +0.9 | 67,600 |
| 8/20 | 1,130 | 1,149 | 1,123 | 1,138 | +26 | +2.3 | 71,600 |
| 8/19 | 1,111 | 1,135 | 1,111 | 1,112 | -11 | -1.0 | 95,900 |
| 8/16 | 1,118 | 1,127 | 1,106 | 1,123 | +17 | +1.5 | 67,300 |
| 8/15 | 1,122 | 1,126 | 1,089 | 1,106 | -6 | -0.5 | 102,200 |
| 8/14 | 1,095 | 1,124 | 1,081 | 1,112 | +13 | +1.2 | 114,800 |
| 8/13 | 1,094 | 1,107 | 1,074 | 1,099 | +13 | +1.2 | 148,300 |
| 8/9 | 1,101 | 1,176 | 1,065 | 1,086 | +48 | +4.6 | 288,400 |
| 8/8 | 1,026 | 1,056 | 1,025 | 1,038 | -14 | -1.3 | 75,600 |
| 8/7 | 1,022 | 1,075 | 1,014 | 1,052 | -8 | -0.8 | 115,300 |
| 8/6 | 961 | 1,067 | 961 | 1,060 | +138 | +15.0 | 254,500 |
| 8/5 | 999 | 1,014 | 910 | 922 | -125 | -11.9 | 367,500 |
| 8/2 | 1,067 | 1,077 | 1,042 | 1,047 | -46 | -4.2 | 142,600 |
| 8/1 | 1,123 | 1,123 | 1,085 | 1,093 | -43 | -3.8 | 87,500 |
| 7/31 | 1,114 | 1,136 | 1,108 | 1,136 | +7 | +0.6 | 71,100 |
| 7/30 | 1,132 | 1,143 | 1,127 | 1,129 | -11 | -1.0 | 39,200 |
| 7/29 | 1,113 | 1,146 | 1,108 | 1,140 | +31 | +2.8 | 52,300 |
| 7/26 | 1,107 | 1,127 | 1,103 | 1,109 | -1 | -0.1 | 55,000 |
| 7/25 | 1,109 | 1,126 | 1,106 | 1,110 | -15 | -1.3 | 152,300 |
| 7/24 | 1,129 | 1,142 | 1,123 | 1,125 | -17 | -1.5 | 46,100 |
| 7/23 | 1,149 | 1,166 | 1,141 | 1,142 | +17 | +1.5 | 49,000 |
| 7/22 | 1,131 | 1,135 | 1,125 | 1,125 | -24 | -2.1 | 47,500 |
| 7/19 | 1,152 | 1,152 | 1,138 | 1,149 | -3 | -0.3 | 67,300 |
| 7/18 | 1,161 | 1,176 | 1,152 | 1,152 | -19 | -1.6 | 61,600 |
| 7/17 | 1,182 | 1,182 | 1,154 | 1,171 | -2 | -0.2 | 68,700 |
| 7/16 | 1,166 | 1,180 | 1,165 | 1,173 | +8 | +0.7 | 48,100 |
| 7/12 | 1,164 | 1,191 | 1,163 | 1,165 | -1 | -0.1 | 134,800 |
▶︎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
