9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,612
円
(09:02)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,610 | 1,619 | 1,577 | 1,604 | +6 | +0.4 | 262,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,097 | 2,244 | 2,083 | 2,137 | +65 | +3.1 | 3,127,400 |
| 2/24 | 2,059 | 2,075 | 2,003 | 2,072 | +28 | +1.4 | 1,716,800 |
| 2/17 | 1,997 | 2,051 | 1,954 | 2,044 | +55 | +2.8 | 3,151,400 |
| 2/10 | 1,984 | 2,022 | 1,964 | 1,989 | +14 | +0.7 | 1,896,300 |
| 2/3 | 1,959 | 2,032 | 1,956 | 1,975 | +10 | +0.5 | 1,379,900 |
| 1/27 | 1,981 | 2,002 | 1,960 | 1,965 | -3 | -0.2 | 1,439,600 |
| 1/20 | 1,937 | 1,975 | 1,913 | 1,968 | +20 | +1.0 | 808,400 |
| 1/13 | 1,953 | 2,005 | 1,928 | 1,948 | +24 | +1.3 | 1,070,500 |
| 1/6 | 1,958 | 1,969 | 1,870 | 1,924 | -66 | -3.3 | 1,002,500 |
| 12/30 | 1,971 | 2,024 | 1,935 | 1,990 | +35 | +1.8 | 1,414,800 |
| 12/23 | 1,990 | 2,017 | 1,911 | 1,955 | -32 | -1.6 | 1,684,100 |
| 12/16 | 1,898 | 2,034 | 1,898 | 1,987 | +93 | +4.9 | 1,798,900 |
| 12/9 | 1,844 | 1,910 | 1,822 | 1,894 | +58 | +3.2 | 987,500 |
| 12/2 | 1,859 | 1,865 | 1,808 | 1,836 | -5 | -0.3 | 1,076,600 |
| 11/25 | 1,739 | 1,849 | 1,728 | 1,841 | +115 | +6.7 | 1,161,300 |
| 11/18 | 1,800 | 1,860 | 1,711 | 1,726 | -200 | -10.4 | 2,505,500 |
| 11/11 | 1,877 | 1,933 | 1,862 | 1,926 | +56 | +3.0 | 1,738,800 |
| 11/4 | 1,917 | 1,942 | 1,842 | 1,870 | -43 | -2.3 | 1,264,700 |
| 10/28 | 1,867 | 1,948 | 1,858 | 1,913 | +74 | +4.0 | 2,578,400 |
| 10/21 | 1,773 | 1,861 | 1,767 | 1,839 | +58 | +3.3 | 1,323,100 |
| 10/14 | 1,738 | 1,798 | 1,691 | 1,781 | +83 | +4.9 | 1,475,500 |
| 10/7 | 1,612 | 1,750 | 1,611 | 1,698 | +61 | +3.7 | 1,404,200 |
| 9/30 | 1,769 | 1,786 | 1,635 | 1,637 | -143 | -8.0 | 1,728,300 |
| 9/22 | 1,790 | 1,795 | 1,740 | 1,780 | +20 | +1.1 | 798,000 |
| 9/16 | 1,941 | 1,955 | 1,757 | 1,760 | -177 | -9.1 | 1,973,700 |
| 9/9 | 2,045 | 2,045 | 1,915 | 1,937 | -119 | -5.8 | 1,907,900 |
| 9/2 | 2,085 | 2,181 | 2,050 | 2,056 | -88 | -4.1 | 1,937,000 |
| 8/26 | 2,006 | 2,149 | 1,988 | 2,144 | +111 | +5.5 | 2,449,600 |
| 8/19 | 2,070 | 2,140 | 2,017 | 2,033 | -32 | -1.6 | 3,117,700 |
| 8/12 | 1,999 | 2,243 | 1,920 | 2,065 | +96 | +4.9 | 6,017,000 |
▶︎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
