！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
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,680 (23/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,082 | 1,102 | 1,079 | 1,094 | +10 | +0.9 | 235,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,243 | 1,265 | 1,221 | 1,265 | +22 | +1.8 | 447,500 |
| 9/8 | 1,268 | 1,281 | 1,228 | 1,243 | -25 | -2.0 | 586,200 |
| 9/1 | 1,285 | 1,298 | 1,251 | 1,268 | -18 | -1.4 | 385,700 |
| 8/25 | 1,175 | 1,340 | 1,174 | 1,286 | +101 | +8.5 | 810,200 |
| 8/18 | 1,104 | 1,208 | 1,104 | 1,185 | -219 | -15.6 | 1,668,800 |
| 8/10 | 1,343 | 1,404 | 1,338 | 1,404 | +64 | +4.8 | 863,700 |
| 8/4 | 1,310 | 1,351 | 1,299 | 1,340 | +37 | +2.8 | 930,200 |
| 7/28 | 1,273 | 1,305 | 1,270 | 1,303 | +28 | +2.2 | 577,900 |
| 7/21 | 1,245 | 1,279 | 1,238 | 1,275 | +27 | +2.2 | 508,500 |
| 7/14 | 1,299 | 1,301 | 1,224 | 1,248 | -48 | -3.7 | 1,576,100 |
| 7/7 | 1,306 | 1,332 | 1,291 | 1,296 | -10 | -0.8 | 933,900 |
| 6/30 | 1,301 | 1,314 | 1,289 | 1,306 | -3 | -0.2 | 772,300 |
| 6/23 | 1,304 | 1,333 | 1,288 | 1,309 | +5 | +0.4 | 927,200 |
| 6/16 | 1,299 | 1,317 | 1,291 | 1,304 | +5 | +0.4 | 940,600 |
| 6/9 | 1,327 | 1,346 | 1,287 | 1,299 | -10 | -0.8 | 1,005,400 |
| 6/2 | 1,359 | 1,369 | 1,292 | 1,309 | -36 | -2.7 | 977,800 |
| 5/26 | 1,422 | 1,422 | 1,345 | 1,345 | -47 | -3.4 | 1,148,300 |
| 5/19 | 1,512 | 1,532 | 1,290 | 1,392 | -240 | -14.7 | 3,997,200 |
| 5/12 | 1,670 | 1,680 | 1,603 | 1,632 | -43 | -2.6 | 1,920,800 |
| 5/2 | 1,718 | 1,722 | 1,653 | 1,675 | -46 | -2.7 | 728,300 |
| 4/28 | 1,775 | 1,779 | 1,709 | 1,721 | -55 | -3.1 | 1,021,900 |
| 4/21 | 1,800 | 1,810 | 1,759 | 1,776 | -15 | -0.8 | 923,300 |
| 4/14 | 1,740 | 1,814 | 1,731 | 1,791 | +68 | +4.0 | 1,258,600 |
| 4/7 | 1,772 | 1,789 | 1,716 | 1,723 | -70 | -3.9 | 1,578,000 |
| 3/31 | 1,999 | 1,999 | 1,787 | 1,793 | -177 | -9.0 | 2,769,600 |
| 3/24 | 2,035 | 2,035 | 1,928 | 1,970 | -80 | -3.9 | 1,775,100 |
| 3/17 | 2,132 | 2,149 | 2,031 | 2,050 | -96 | -4.5 | 1,863,100 |
| 3/10 | 2,150 | 2,188 | 2,124 | 2,146 | +9 | +0.4 | 1,681,700 |
▶︎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