9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,587.5
円
(11:04)
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 | 1,565 | 1,588 | -10 | -0.6 | 349,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/5 | 1,864 | 1,969 | 1,856 | 1,969 | +116 | +6.3 | 2,238,400 |
7/29 | 1,839 | 1,866 | 1,796 | 1,853 | -9 | -0.5 | 1,273,200 |
7/22 | 1,775 | 1,943 | 1,772 | 1,862 | +93 | +5.3 | 1,373,900 |
7/15 | 1,780 | 1,799 | 1,724 | 1,769 | +1 | +0.1 | 766,800 |
7/8 | 1,746 | 1,806 | 1,707 | 1,768 | +42 | +2.4 | 1,194,200 |
7/1 | 1,746 | 1,809 | 1,716 | 1,726 | -2 | -0.1 | 1,082,600 |
6/24 | 1,723 | 1,771 | 1,646 | 1,728 | +15 | +0.9 | 1,377,700 |
6/17 | 1,750 | 1,809 | 1,693 | 1,713 | -77 | -4.3 | 1,491,900 |
6/10 | 1,884 | 1,884 | 1,770 | 1,790 | -101 | -5.3 | 1,923,100 |
6/3 | 1,826 | 1,914 | 1,783 | 1,891 | +92 | +5.1 | 2,375,200 |
5/27 | 1,841 | 1,889 | 1,764 | 1,799 | -45 | -2.4 | 2,642,700 |
5/20 | 1,742 | 1,980 | 1,727 | 1,844 | +262 | +16.6 | 6,249,800 |
5/13 | 1,688 | 1,694 | 1,569 | 1,582 | -113 | -6.7 | 2,321,800 |
5/6 | 1,667 | 1,722 | 1,663 | 1,695 | +24 | +1.4 | 792,500 |
4/28 | 1,650 | 1,687 | 1,604 | 1,671 | -33 | -1.9 | 1,706,300 |
4/22 | 1,662 | 1,731 | 1,631 | 1,704 | +38 | +2.3 | 2,113,100 |
4/15 | 1,666 | 1,704 | 1,612 | 1,666 | -22 | -1.3 | 2,362,800 |
4/8 | 1,910 | 1,935 | 1,674 | 1,688 | -247 | -12.8 | 3,568,300 |
4/1 | 2,090 | 2,125 | 1,801 | 1,935 | -170 | -8.1 | 6,189,700 |
3/25 | 2,271 | 2,312 | 2,061 | 2,105 | -116 | -5.2 | 7,240,500 |
3/18 | 2,488 | 2,529 | 2,100 | 2,221 | -228 | -9.3 | 11,174,000 |
3/11 | 2,482 | 2,537 | 2,051 | 2,449 | -20 | -0.8 | 9,377,400 |
3/4 | 2,295 | 2,519 | 2,215 | 2,469 | +181 | +7.9 | 6,688,300 |
2/25 | 2,745 | 2,760 | 2,214 | 2,288 | -525 | -18.7 | 5,197,300 |
2/18 | 2,390 | 3,685 | 2,358 | 2,813 | +364 | +14.9 | 7,400,100 |
2/10 | 2,347 | 2,495 | 2,323 | 2,449 | +100 | +4.3 | 737,900 |
2/4 | 2,208 | 2,457 | 2,181 | 2,349 | +157 | +7.2 | 1,340,900 |
1/28 | 2,270 | 2,420 | 2,145 | 2,192 | -112 | -4.9 | 1,418,600 |
1/21 | 2,665 | 2,675 | 2,243 | 2,304 | -352 | -13.3 | 1,397,800 |
1/14 | 2,585 | 2,679 | 2,435 | 2,656 | +94 | +3.7 | 1,316,200 |
▶︎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