9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,586.8
円
(13:35)
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 | 382,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,346 | 2,660 | 2,334 | 2,562 | +246 | +10.6 | 2,072,800 |
| 12/30 | 2,187 | 2,336 | 2,158 | 2,316 | +138 | +6.3 | 682,900 |
| 12/24 | 2,206 | 2,231 | 2,137 | 2,178 | -58 | -2.6 | 598,800 |
| 12/17 | 2,281 | 2,305 | 2,181 | 2,236 | -4 | -0.2 | 677,500 |
| 12/10 | 2,295 | 2,323 | 2,179 | 2,240 | -5 | -0.2 | 1,353,600 |
| 12/3 | 1,969 | 2,245 | 1,962 | 2,245 | +230 | +11.4 | 1,324,200 |
| 11/26 | 2,027 | 2,100 | 2,004 | 2,015 | -16 | -0.8 | 579,500 |
| 11/19 | 2,103 | 2,119 | 2,015 | 2,031 | -55 | -2.6 | 1,046,000 |
| 11/12 | 2,106 | 2,144 | 1,966 | 2,086 | -23 | -1.1 | 1,733,200 |
| 11/5 | 2,290 | 2,350 | 2,105 | 2,109 | -139 | -6.2 | 1,227,500 |
| 10/29 | 2,257 | 2,357 | 2,168 | 2,248 | -24 | -1.1 | 1,243,400 |
| 10/22 | 2,232 | 2,384 | 2,208 | 2,272 | +38 | +1.7 | 1,161,700 |
| 10/15 | 2,294 | 2,369 | 2,147 | 2,234 | -31 | -1.4 | 1,656,200 |
| 10/8 | 2,299 | 2,357 | 2,155 | 2,265 | -40 | -1.7 | 3,295,100 |
| 10/1 | 2,915 | 2,970 | 2,238 | 2,305 | -543 | -19.1 | 5,875,500 |
| 9/24 | 2,706 | 2,880 | 2,532 | 2,848 | -8 | -0.3 | 4,399,200 |
| 9/17 | 2,410 | 2,937 | 2,360 | 2,856 | +446 | +18.5 | 6,585,900 |
| 9/10 | 2,379 | 2,569 | 2,353 | 2,410 | +61 | +2.6 | 4,383,500 |
| 9/3 | 2,202 | 2,580 | 2,133 | 2,349 | +180 | +8.3 | 7,561,600 |
| 8/27 | 1,765 | 2,188 | 1,752 | 2,169 | +404 | +22.9 | 6,023,300 |
| 8/20 | 2,170 | 2,266 | 1,736 | 1,765 | -455 | -20.5 | 8,691,500 |
| 8/13 | 1,640 | 2,293 | 1,580 | 2,220 | +585 | +35.8 | 7,688,200 |
| 8/6 | 1,280 | 1,714 | 1,279 | 1,635 | +371 | +29.4 | 2,968,900 |
| 7/30 | 1,229 | 1,328 | 1,206 | 1,264 | +65 | +5.4 | 198,900 |
| 7/21 | 1,247 | 1,247 | 1,191 | 1,199 | -39 | -3.2 | 76,800 |
| 7/16 | 1,216 | 1,298 | 1,211 | 1,238 | +27 | +2.2 | 143,900 |
| 7/9 | 1,278 | 1,283 | 1,193 | 1,211 | -71 | -5.5 | 197,900 |
| 7/2 | 1,333 | 1,335 | 1,271 | 1,282 | -47 | -3.5 | 237,300 |
| 6/25 | 1,174 | 1,360 | 1,147 | 1,329 | +152 | +12.9 | 786,900 |
| 6/18 | 1,239 | 1,239 | 1,174 | 1,177 | -50 | -4.1 | 118,800 |
▶︎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
