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
(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 |
|---|---|
| 1,598 (24/11/22) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/11/22) | 910 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,610 | 1,619 | 1,577 | 1,597 | -1 | -0.1 | 495,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,510 | 1,598 | 1,492 | 1,598 | +91 | +6.0 | 1,293,000 |
| 11/15 | 1,334 | 1,525 | 1,308 | 1,507 | +250 | +19.9 | 2,943,900 |
| 11/8 | 1,101 | 1,338 | 1,101 | 1,257 | +156 | +14.2 | 993,000 |
| 11/1 | 1,099 | 1,135 | 1,064 | 1,101 | 0 | 0.0 | 770,300 |
| 10/25 | 1,158 | 1,163 | 1,101 | 1,101 | -57 | -4.9 | 240,100 |
| 10/18 | 1,166 | 1,172 | 1,150 | 1,158 | -11 | -0.9 | 99,000 |
| 10/11 | 1,178 | 1,190 | 1,164 | 1,169 | +1 | +0.1 | 180,900 |
| 10/4 | 1,161 | 1,198 | 1,148 | 1,168 | -15 | -1.3 | 270,200 |
| 9/27 | 1,166 | 1,197 | 1,150 | 1,183 | +17 | +1.5 | 247,500 |
| 9/20 | 1,149 | 1,179 | 1,122 | 1,166 | +10 | +0.9 | 271,200 |
| 9/13 | 1,100 | 1,158 | 1,086 | 1,156 | +43 | +3.9 | 504,600 |
| 9/6 | 1,146 | 1,154 | 1,106 | 1,113 | -33 | -2.9 | 224,100 |
| 8/30 | 1,137 | 1,155 | 1,132 | 1,146 | +7 | +0.6 | 216,900 |
| 8/23 | 1,111 | 1,156 | 1,111 | 1,139 | +16 | +1.4 | 372,500 |
| 8/16 | 1,094 | 1,127 | 1,074 | 1,123 | +37 | +3.4 | 432,600 |
| 8/9 | 999 | 1,176 | 910 | 1,086 | +39 | +3.7 | 1,101,300 |
| 8/2 | 1,113 | 1,146 | 1,042 | 1,047 | -62 | -5.6 | 392,700 |
| 7/26 | 1,131 | 1,166 | 1,103 | 1,109 | -40 | -3.5 | 349,900 |
| 7/19 | 1,166 | 1,182 | 1,138 | 1,149 | -16 | -1.4 | 245,700 |
| 7/12 | 1,190 | 1,207 | 1,155 | 1,165 | -25 | -2.1 | 564,200 |
| 7/5 | 1,161 | 1,200 | 1,157 | 1,190 | +29 | +2.5 | 406,000 |
| 6/28 | 1,140 | 1,185 | 1,140 | 1,161 | +22 | +1.9 | 531,200 |
| 6/21 | 1,127 | 1,155 | 1,083 | 1,139 | +10 | +0.9 | 396,300 |
| 6/14 | 1,119 | 1,132 | 1,068 | 1,129 | +10 | +0.9 | 456,400 |
| 6/7 | 1,094 | 1,123 | 1,078 | 1,119 | +35 | +3.2 | 327,200 |
| 5/31 | 1,061 | 1,104 | 1,061 | 1,084 | +25 | +2.4 | 318,100 |
| 5/24 | 1,059 | 1,091 | 1,054 | 1,059 | 0 | 0.0 | 298,200 |
| 5/17 | 1,125 | 1,133 | 1,028 | 1,059 | -60 | -5.4 | 736,800 |
| 5/10 | 1,100 | 1,121 | 1,078 | 1,119 | +25 | +2.3 | 354,600 |
| 5/2 | 1,082 | 1,102 | 1,079 | 1,094 | +10 | +0.9 | 175,400 |
▶︎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
