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
(19:20)
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 | 611,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,190 | 1,238 | 1,162 | 1,194 | +3 | +0.3 | 60,900 |
| 4/10 | 1,150 | 1,261 | 1,142 | 1,191 | +40 | +3.5 | 125,200 |
| 4/3 | 1,216 | 1,282 | 1,131 | 1,151 | -125 | -9.8 | 138,700 |
| 3/27 | 1,300 | 1,301 | 1,226 | 1,276 | -14 | -1.1 | 354,700 |
| 3/19 | 910 | 1,320 | 909 | 1,290 | +372 | +40.5 | 374,600 |
| 3/13 | 977 | 1,043 | 849 | 918 | -114 | -11.1 | 369,300 |
| 3/6 | 1,069 | 1,172 | 1,032 | 1,032 | -41 | -3.8 | 214,300 |
| 2/28 | 1,125 | 1,161 | 1,065 | 1,073 | -79 | -6.9 | 216,800 |
| 2/21 | 1,233 | 1,237 | 1,146 | 1,152 | -111 | -8.8 | 94,100 |
| 2/14 | 1,227 | 1,280 | 1,172 | 1,263 | +32 | +2.6 | 181,600 |
| 2/7 | 1,129 | 1,232 | 1,126 | 1,231 | +90 | +7.9 | 134,600 |
| 1/31 | 1,147 | 1,161 | 1,132 | 1,141 | -11 | -1.0 | 123,500 |
| 1/24 | 1,152 | 1,178 | 1,144 | 1,152 | 0 | 0.0 | 76,100 |
| 1/17 | 1,155 | 1,173 | 1,142 | 1,152 | -3 | -0.3 | 68,800 |
| 1/10 | 1,158 | 1,189 | 1,142 | 1,155 | -33 | -2.8 | 132,200 |
| 12/30 | 1,180 | 1,188 | 1,171 | 1,188 | +1 | +0.1 | 13,100 |
| 12/27 | 1,147 | 1,197 | 1,124 | 1,187 | +40 | +3.5 | 99,300 |
| 12/20 | 1,140 | 1,160 | 1,131 | 1,147 | -3 | -0.3 | 106,800 |
| 12/13 | 1,154 | 1,175 | 1,138 | 1,150 | -4 | -0.4 | 153,600 |
| 12/6 | 1,158 | 1,186 | 1,125 | 1,154 | -6 | -0.5 | 88,100 |
| 11/29 | 1,203 | 1,235 | 1,158 | 1,160 | -37 | -3.1 | 124,200 |
| 11/22 | 1,195 | 1,213 | 1,183 | 1,197 | -2 | -0.2 | 150,500 |
| 11/15 | 1,172 | 1,238 | 1,165 | 1,199 | +17 | +1.4 | 220,900 |
| 11/8 | 1,109 | 1,190 | 1,109 | 1,182 | +43 | +3.8 | 167,700 |
| 11/1 | 1,131 | 1,187 | 1,070 | 1,139 | -4 | -0.4 | 709,700 |
| 10/25 | 1,166 | 1,203 | 1,138 | 1,143 | -23 | -2.0 | 256,500 |
| 10/18 | 1,165 | 1,185 | 1,143 | 1,166 | +16 | +1.4 | 201,300 |
| 10/11 | 1,175 | 1,179 | 1,113 | 1,150 | -16 | -1.4 | 312,600 |
| 10/4 | 1,201 | 1,228 | 1,161 | 1,166 | -15 | -1.3 | 291,900 |
| 9/27 | 1,100 | 1,259 | 1,100 | 1,181 | +64 | +5.7 | 499,100 |
▶︎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
