9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,591
円
(15:23)
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 | 1,594 | -3 | -0.2 | 170,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,088 | 1,131 | 1,088 | 1,122 | +38 | +3.5 | 152,600 |
| 12/14 | 1,115 | 1,119 | 1,082 | 1,084 | -21 | -1.9 | 132,900 |
| 12/13 | 1,101 | 1,110 | 1,089 | 1,105 | -6 | -0.5 | 193,000 |
| 12/12 | 1,162 | 1,169 | 1,108 | 1,111 | -25 | -2.2 | 152,200 |
| 12/11 | 1,139 | 1,150 | 1,129 | 1,136 | +25 | +2.3 | 149,600 |
| 12/8 | 1,150 | 1,151 | 1,110 | 1,111 | -66 | -5.6 | 242,800 |
| 12/7 | 1,212 | 1,212 | 1,177 | 1,177 | -41 | -3.4 | 152,700 |
| 12/6 | 1,235 | 1,237 | 1,213 | 1,218 | -22 | -1.8 | 144,800 |
| 12/5 | 1,264 | 1,276 | 1,235 | 1,240 | -30 | -2.4 | 192,800 |
| 12/4 | 1,216 | 1,270 | 1,202 | 1,270 | +60 | +5.0 | 326,100 |
▶︎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
