！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
1,075
円
(21:23)
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 |
|---|---|
| 1,780 (23/04/21) | 986 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,173 (24/01/16) | 986 (24/03/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,037 | 1,105 | 1,003 | 1,053 | +16 | +1.5 | 2,064,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,010 | 1,109 | 986 | 1,037 | +23 | +2.3 | 2,809,900 |
| 24/02 | 1,111 | 1,120 | 998 | 1,014 | -104 | -9.3 | 2,556,400 |
| 24/01 | 1,089 | 1,173 | 1,085 | 1,118 | +33 | +3.0 | 1,931,100 |
| 23/12 | 1,220 | 1,276 | 1,041 | 1,085 | -129 | -10.6 | 3,700,000 |
| 23/11 | 1,219 | 1,238 | 1,081 | 1,214 | -2 | -0.2 | 2,988,400 |
| 23/10 | 1,320 | 1,329 | 1,154 | 1,216 | -106 | -8.0 | 2,224,600 |
| 23/09 | 1,252 | 1,326 | 1,221 | 1,322 | +59 | +4.7 | 2,590,600 |
| 23/08 | 1,314 | 1,404 | 1,104 | 1,263 | -49 | -3.7 | 4,403,900 |
| 23/07 | 1,306 | 1,332 | 1,224 | 1,312 | +6 | +0.5 | 3,748,800 |
| 23/06 | 1,294 | 1,346 | 1,287 | 1,306 | +1 | +0.1 | 3,932,100 |
| 23/05 | 1,718 | 1,722 | 1,290 | 1,305 | -416 | -24.2 | 8,485,800 |
| 23/04 | 1,772 | 1,814 | 1,709 | 1,721 | -72 | -4.0 | 4,781,800 |
| 23/03 | 2,148 | 2,188 | 1,787 | 1,793 | -347 | -16.2 | 9,448,900 |
| 23/02 | 2,003 | 2,244 | 1,954 | 2,140 | +148 | +7.4 | 9,439,100 |
| 23/01 | 1,958 | 2,005 | 1,870 | 1,992 | +2 | +0.1 | 4,794,300 |
| 22/12 | 1,860 | 2,034 | 1,816 | 1,990 | +163 | +8.9 | 6,282,300 |
| 22/11 | 1,921 | 1,942 | 1,711 | 1,827 | -75 | -3.9 | 6,954,200 |
| 22/10 | 1,612 | 1,948 | 1,611 | 1,902 | +265 | +16.2 | 7,176,900 |
| 22/09 | 2,130 | 2,136 | 1,635 | 1,637 | -510 | -23.8 | 7,090,000 |
| 22/08 | 1,864 | 2,243 | 1,856 | 2,147 | +294 | +15.9 | 15,077,600 |
| 22/07 | 1,749 | 1,943 | 1,707 | 1,853 | +104 | +6.0 | 4,816,000 |
| 22/06 | 1,802 | 1,914 | 1,646 | 1,749 | -53 | -2.9 | 7,192,700 |
| 22/05 | 1,667 | 1,980 | 1,569 | 1,802 | +131 | +7.8 | 12,856,700 |
| 22/04 | 1,995 | 2,003 | 1,604 | 1,671 | -337 | -16.8 | 10,380,000 |
| 22/03 | 2,348 | 2,537 | 1,801 | 2,008 | -304 | -13.2 | 39,007,100 |
| 22/02 | 2,400 | 3,685 | 2,214 | 2,312 | -6 | -0.3 | 15,387,800 |
| 22/01 | 2,346 | 2,679 | 2,145 | 2,318 | +2 | +0.1 | 6,527,100 |
| 21/12 | 2,020 | 2,336 | 1,963 | 2,316 | +307 | +15.3 | 4,268,100 |
| 21/11 | 2,290 | 2,350 | 1,962 | 2,009 | -239 | -10.6 | 4,955,100 |
| 21/10 | 2,306 | 2,434 | 2,147 | 2,248 | -108 | -4.6 | 8,053,600 |
▶︎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