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
取引時間外
(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 |
|---|---|
| 1,619 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,080 | 1,084 | 1,068 | 1,071 | -9 | -0.8 | 68,600 |
| 5/29 | 1,088 | 1,097 | 1,078 | 1,080 | -17 | -1.6 | 45,500 |
| 5/28 | 1,088 | 1,104 | 1,088 | 1,097 | +7 | +0.6 | 86,300 |
| 5/27 | 1,061 | 1,092 | 1,061 | 1,090 | +31 | +2.9 | 73,600 |
| 5/24 | 1,061 | 1,071 | 1,054 | 1,059 | -21 | -1.9 | 51,900 |
| 5/23 | 1,080 | 1,081 | 1,067 | 1,080 | 0 | 0.0 | 34,800 |
| 5/22 | 1,078 | 1,086 | 1,072 | 1,080 | +4 | +0.4 | 41,300 |
| 5/21 | 1,085 | 1,091 | 1,072 | 1,076 | -1 | -0.1 | 47,600 |
| 5/20 | 1,059 | 1,088 | 1,059 | 1,077 | +18 | +1.7 | 122,600 |
| 5/17 | 1,033 | 1,072 | 1,031 | 1,059 | +24 | +2.3 | 93,700 |
| 5/16 | 1,043 | 1,050 | 1,028 | 1,035 | -11 | -1.1 | 84,500 |
| 5/15 | 1,055 | 1,083 | 1,046 | 1,046 | -9 | -0.9 | 146,300 |
| 5/14 | 1,088 | 1,090 | 1,048 | 1,055 | -63 | -5.6 | 258,300 |
| 5/13 | 1,125 | 1,133 | 1,108 | 1,118 | -1 | -0.1 | 154,000 |
| 5/10 | 1,101 | 1,121 | 1,092 | 1,119 | +17 | +1.5 | 126,000 |
| 5/9 | 1,102 | 1,104 | 1,078 | 1,102 | +1 | +0.1 | 93,400 |
| 5/8 | 1,100 | 1,105 | 1,092 | 1,101 | +9 | +0.8 | 59,000 |
| 5/7 | 1,100 | 1,109 | 1,086 | 1,092 | -2 | -0.2 | 76,200 |
| 5/2 | 1,083 | 1,101 | 1,081 | 1,094 | +11 | +1.0 | 60,100 |
| 5/1 | 1,097 | 1,097 | 1,079 | 1,083 | -18 | -1.6 | 41,600 |
| 4/30 | 1,082 | 1,102 | 1,080 | 1,101 | +17 | +1.6 | 73,700 |
| 4/26 | 1,080 | 1,089 | 1,072 | 1,084 | +2 | +0.2 | 51,800 |
| 4/25 | 1,089 | 1,096 | 1,080 | 1,082 | -9 | -0.8 | 48,000 |
| 4/24 | 1,089 | 1,097 | 1,078 | 1,091 | +2 | +0.2 | 63,200 |
| 4/23 | 1,099 | 1,100 | 1,082 | 1,089 | +3 | +0.3 | 88,100 |
| 4/22 | 1,068 | 1,107 | 1,068 | 1,086 | +33 | +3.1 | 186,100 |
| 4/19 | 1,064 | 1,064 | 1,035 | 1,053 | -9 | -0.9 | 134,600 |
| 4/18 | 1,054 | 1,067 | 1,049 | 1,062 | +20 | +1.9 | 49,400 |
| 4/17 | 1,065 | 1,068 | 1,042 | 1,042 | -12 | -1.1 | 68,600 |
| 4/16 | 1,077 | 1,080 | 1,054 | 1,054 | -26 | -2.4 | 98,800 |
▶︎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
