9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,585
円
(10:25)
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 |
|---|---|
| 1,619 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,597 | 1,613 | 1,565 | 1,582 | -15 | -0.9 | 93,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,077 | 1,080 | 1,054 | 1,054 | -26 | -2.4 | 98,800 |
| 4/15 | 1,080 | 1,105 | 1,075 | 1,080 | -9 | -0.8 | 198,400 |
| 4/12 | 1,058 | 1,092 | 1,058 | 1,089 | +32 | +3.0 | 145,700 |
| 4/11 | 1,048 | 1,067 | 1,039 | 1,057 | +2 | +0.2 | 66,000 |
| 4/10 | 1,095 | 1,095 | 1,055 | 1,055 | -40 | -3.7 | 115,500 |
| 4/9 | 1,084 | 1,096 | 1,078 | 1,095 | +7 | +0.6 | 180,800 |
| 4/8 | 1,074 | 1,090 | 1,069 | 1,088 | +14 | +1.3 | 152,800 |
| 4/5 | 1,050 | 1,088 | 1,050 | 1,074 | +24 | +2.3 | 183,300 |
| 4/4 | 1,054 | 1,054 | 1,038 | 1,050 | -3 | -0.3 | 107,200 |
| 4/3 | 1,012 | 1,059 | 1,003 | 1,053 | +43 | +4.3 | 154,900 |
| 4/2 | 1,023 | 1,027 | 1,005 | 1,010 | -17 | -1.7 | 143,300 |
| 4/1 | 1,037 | 1,043 | 1,020 | 1,027 | -10 | -1.0 | 130,200 |
| 3/29 | 1,065 | 1,071 | 1,037 | 1,037 | -27 | -2.5 | 142,900 |
| 3/28 | 1,060 | 1,071 | 1,057 | 1,064 | -7 | -0.7 | 101,300 |
| 3/27 | 1,070 | 1,088 | 1,067 | 1,071 | +9 | +0.9 | 134,800 |
| 3/26 | 1,072 | 1,074 | 1,060 | 1,062 | -13 | -1.2 | 129,500 |
| 3/25 | 1,088 | 1,096 | 1,075 | 1,075 | -19 | -1.7 | 83,700 |
| 3/22 | 1,100 | 1,109 | 1,086 | 1,094 | -3 | -0.3 | 91,300 |
| 3/21 | 1,104 | 1,106 | 1,093 | 1,097 | -6 | -0.5 | 114,400 |
| 3/19 | 1,075 | 1,103 | 1,070 | 1,103 | +20 | +1.9 | 124,700 |
| 3/18 | 1,056 | 1,086 | 1,056 | 1,083 | +35 | +3.3 | 142,300 |
| 3/15 | 1,050 | 1,054 | 1,032 | 1,048 | -6 | -0.6 | 114,700 |
| 3/14 | 1,046 | 1,065 | 1,041 | 1,054 | +7 | +0.7 | 119,800 |
| 3/13 | 1,037 | 1,057 | 1,036 | 1,047 | +12 | +1.2 | 70,300 |
| 3/12 | 1,025 | 1,048 | 1,018 | 1,035 | +11 | +1.1 | 133,900 |
| 3/11 | 1,036 | 1,066 | 1,020 | 1,024 | -25 | -2.4 | 117,900 |
| 3/8 | 1,006 | 1,058 | 1,006 | 1,049 | +49 | +4.9 | 297,100 |
| 3/7 | 1,010 | 1,010 | 991 | 1,000 | -6 | -0.6 | 156,900 |
| 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 |
▶︎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
