9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,109 | 1,619 | 1,101 | 1,593 | +470 | +41.9 | 5,916,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,599 | 1,680 | 1,570 | 1,669 | +49 | +3.0 | 84,800 |
| 07/03 | 1,495 | 1,621 | 1,400 | 1,620 | +170 | +11.7 | 214,900 |
| 07/02 | 1,410 | 1,615 | 1,380 | 1,450 | +45 | +3.2 | 33,200 |
| 07/01 | 1,419 | 1,579 | 1,330 | 1,405 | +45 | +3.3 | 22,500 |
| 06/12 | 1,440 | 1,484 | 1,360 | 1,360 | -70 | -4.9 | 13,200 |
| 06/11 | 1,440 | 1,500 | 1,388 | 1,430 | -20 | -1.4 | 19,800 |
| 06/10 | 1,245 | 1,450 | 1,245 | 1,450 | +160 | +12.4 | 32,600 |
| 06/09 | 1,230 | 1,310 | 1,210 | 1,290 | +79 | +6.5 | 16,000 |
| 06/08 | 1,190 | 1,320 | 1,190 | 1,211 | -79 | -6.1 | 28,000 |
| 06/07 | 1,189 | 1,290 | 1,185 | 1,290 | +115 | +9.8 | 18,000 |
| 06/06 | 1,478 | 1,478 | 1,175 | 1,175 | -319 | -21.4 | 20,000 |
| 06/05 | 1,502 | 1,502 | 1,474 | 1,494 | -58 | -3.7 | 7,000 |
| 06/04 | 1,612 | 1,735 | 1,552 | 1,552 | -212 | -12.0 | 25,000 |
| 06/03 | 1,790 | 1,798 | 1,600 | 1,764 | -36 | -2.0 | 19,000 |
| 06/02 | 1,663 | 1,800 | 1,530 | 1,800 | +52 | +3.0 | 81,000 |
| 06/01 | 1,650 | 1,890 | 1,582 | 1,748 | +100 | +6.1 | 67,000 |
| 05/12 | 1,625 | 1,660 | 1,439 | 1,648 | +18 | +1.1 | 110,000 |
| 05/11 | 1,530 | 1,650 | 1,520 | 1,630 | +40 | +2.5 | 259,000 |
| 05/10 | 1,100 | 1,610 | 1,090 | 1,590 | +490 | +44.6 | 442,000 |
| 05/09 | 855 | 1,120 | 841 | 1,100 | +245 | +28.7 | 224,000 |
| 05/08 | 845 | 869 | 839 | 855 | +2 | +0.2 | 79,000 |
| 05/07 | 855 | 949 | 839 | 853 | +3 | +0.4 | 118,000 |
| 05/06 | 840 | 907 | 833 | 850 | +10 | +1.2 | 54,000 |
| 05/05 | 840 | 860 | 840 | 840 | 0 | 0.0 | 46,000 |
| 05/04 | 898 | 900 | 820 | 840 | -64 | -7.1 | 73,000 |
| 05/03 | 780 | 930 | 780 | 904 | +115 | +14.6 | 209,000 |
| 05/02 | 735 | 794 | 715 | 789 | +59 | +8.1 | 131,000 |
| 05/01 | 679 | 745 | 660 | 730 | +50 | +7.4 | 114,000 |
| 04/12 | 592 | 680 | 592 | 680 | +85 | +14.3 | 102,000 |
| 04/11 | 600 | 614 | 592 | 595 | -15 | -2.5 | 49,000 |
▶︎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
