9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,591
円
取引時間外
(15:23)
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 | 1,593 | -5 | -0.3 | 429,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,211 | 1,249 | 1,160 | 1,227 | +25 | +2.1 | 120,900 |
| 6/4 | 1,159 | 1,240 | 1,102 | 1,202 | +59 | +5.2 | 155,800 |
| 5/28 | 1,186 | 1,195 | 1,113 | 1,143 | -40 | -3.4 | 100,900 |
| 5/21 | 1,226 | 1,228 | 1,136 | 1,183 | +107 | +9.9 | 317,300 |
| 5/14 | 1,187 | 1,190 | 1,069 | 1,076 | -98 | -8.4 | 170,000 |
| 5/7 | 1,148 | 1,209 | 1,146 | 1,174 | +56 | +5.0 | 88,800 |
| 4/30 | 1,222 | 1,237 | 1,114 | 1,118 | -112 | -9.1 | 511,900 |
| 4/23 | 1,139 | 1,289 | 1,137 | 1,230 | +91 | +8.0 | 494,000 |
| 4/16 | 1,099 | 1,146 | 1,054 | 1,139 | +40 | +3.6 | 241,000 |
| 4/9 | 1,040 | 1,128 | 1,022 | 1,099 | +58 | +5.6 | 268,900 |
| 4/2 | 1,135 | 1,140 | 1,019 | 1,041 | -84 | -7.5 | 198,100 |
| 3/26 | 1,137 | 1,174 | 1,074 | 1,125 | -21 | -1.8 | 150,500 |
| 3/19 | 1,080 | 1,185 | 1,074 | 1,146 | +73 | +6.8 | 220,400 |
| 3/12 | 1,061 | 1,081 | 1,017 | 1,073 | +25 | +2.4 | 197,100 |
| 3/5 | 924 | 1,070 | 924 | 1,048 | +125 | +13.5 | 296,400 |
| 2/26 | 951 | 954 | 922 | 923 | -22 | -2.3 | 98,000 |
| 2/19 | 954 | 982 | 924 | 945 | -4 | -0.4 | 98,800 |
| 2/12 | 970 | 998 | 947 | 949 | -8 | -0.8 | 70,200 |
| 2/5 | 939 | 978 | 922 | 957 | +26 | +2.8 | 208,100 |
| 1/29 | 925 | 971 | 908 | 931 | +9 | +1.0 | 297,400 |
| 1/22 | 920 | 936 | 900 | 922 | +1 | +0.1 | 159,500 |
| 1/15 | 983 | 983 | 916 | 921 | -57 | -5.8 | 165,400 |
| 1/8 | 958 | 978 | 923 | 978 | +27 | +2.8 | 109,600 |
| 12/30 | 945 | 963 | 927 | 951 | +5 | +0.5 | 68,600 |
| 12/25 | 943 | 964 | 908 | 946 | +1 | +0.1 | 93,900 |
| 12/18 | 936 | 969 | 924 | 945 | +2 | +0.2 | 109,700 |
| 12/11 | 939 | 943 | 913 | 943 | +15 | +1.6 | 66,500 |
| 12/4 | 965 | 965 | 892 | 928 | -31 | -3.2 | 147,800 |
| 11/27 | 963 | 973 | 931 | 959 | +11 | +1.2 | 71,400 |
| 11/20 | 944 | 971 | 930 | 948 | +18 | +1.9 | 108,700 |
▶︎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
