！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,080 | 1,105 | 1,035 | 1,053 | -36 | -3.3 | 684,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,074 | 1,096 | 1,039 | 1,089 | +15 | +1.4 | 660,800 |
| 4/5 | 1,037 | 1,088 | 1,003 | 1,074 | +37 | +3.6 | 718,900 |
| 3/29 | 1,088 | 1,096 | 1,037 | 1,037 | -57 | -5.2 | 592,200 |
| 3/22 | 1,056 | 1,109 | 1,056 | 1,094 | +46 | +4.4 | 472,700 |
| 3/15 | 1,036 | 1,066 | 1,018 | 1,048 | -1 | -0.1 | 556,600 |
| 3/8 | 1,003 | 1,058 | 986 | 1,049 | +39 | +3.9 | 1,059,100 |
| 3/1 | 1,053 | 1,055 | 998 | 1,010 | -43 | -4.1 | 892,200 |
| 2/22 | 1,050 | 1,056 | 1,030 | 1,053 | +4 | +0.4 | 472,300 |
| 2/16 | 1,045 | 1,101 | 1,033 | 1,049 | +8 | +0.8 | 642,400 |
| 2/9 | 1,090 | 1,104 | 1,037 | 1,041 | -46 | -4.2 | 490,900 |
| 2/2 | 1,111 | 1,126 | 1,087 | 1,087 | -23 | -2.1 | 422,700 |
| 1/26 | 1,115 | 1,143 | 1,107 | 1,110 | -4 | -0.4 | 434,500 |
| 1/19 | 1,138 | 1,173 | 1,113 | 1,114 | -23 | -2.0 | 572,200 |
| 1/12 | 1,129 | 1,147 | 1,117 | 1,137 | +8 | +0.7 | 408,600 |
| 1/5 | 1,089 | 1,132 | 1,085 | 1,129 | +44 | +4.1 | 281,000 |
| 12/29 | 1,110 | 1,114 | 1,041 | 1,085 | -23 | -2.1 | 995,700 |
| 12/22 | 1,120 | 1,122 | 1,080 | 1,108 | -14 | -1.3 | 670,900 |
| 12/15 | 1,139 | 1,169 | 1,082 | 1,122 | +11 | +1.0 | 780,300 |
| 12/8 | 1,216 | 1,276 | 1,110 | 1,111 | -99 | -8.2 | 1,059,200 |
| 12/1 | 1,130 | 1,237 | 1,130 | 1,210 | +87 | +7.8 | 954,100 |
| 11/24 | 1,100 | 1,130 | 1,100 | 1,123 | +27 | +2.5 | 473,200 |
| 11/17 | 1,169 | 1,209 | 1,081 | 1,096 | -43 | -3.8 | 906,600 |
| 11/10 | 1,227 | 1,230 | 1,137 | 1,139 | -84 | -6.9 | 699,600 |
| 11/2 | 1,195 | 1,238 | 1,180 | 1,223 | +10 | +0.8 | 449,500 |
| 10/27 | 1,210 | 1,220 | 1,154 | 1,213 | -8 | -0.7 | 463,800 |
| 10/20 | 1,199 | 1,225 | 1,193 | 1,221 | +18 | +1.5 | 293,800 |
| 10/13 | 1,232 | 1,262 | 1,203 | 1,203 | -33 | -2.7 | 418,500 |
| 10/6 | 1,320 | 1,329 | 1,184 | 1,236 | -86 | -6.5 | 747,800 |
| 9/29 | 1,297 | 1,326 | 1,268 | 1,322 | +42 | +3.3 | 771,000 |
| 9/22 | 1,280 | 1,319 | 1,248 | 1,280 | +15 | +1.2 | 683,600 |
▶︎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