株探米国株

PR
PUMPNYSE

プロペトロ・ホールディング 日足四本値・時系列データ

11.14$
-0.42$
-3.63%
NY 10日 16:00
日本 11日 06:00
10.92$
-0.22$
-1.97%
NY 10日 16:11
日本 11日 06:11
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
12.14 (26/02/03)
4.51 (25/08/21)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/10 11.64 11.64 10.84 11.14 -0.42 -3.63% 2,282,732株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 11.25 11.79 11.10 11.56 +0.32 +2.85% 2,532,784株
26/02/06 10.77 11.40 10.75 11.24 +0.49 +4.56% 2,908,360株
26/02/05 10.74 11.13 10.36 10.75 -0.43 -3.85% 2,937,184株
26/02/04 11.84 12.04 10.76 11.18 -0.65 -5.49% 4,140,360株
26/02/03 11.94 12.14 11.26 11.83 0.00 ー 3,527,344株
26/02/02 11.05 12.02 11.01 11.83 +0.34 +2.96% 2,849,062株
26/01/30 11.17 11.54 10.95 11.49 +0.05 +0.44% 3,917,816株
26/01/29 11.13 11.87 11.08 11.44 +0.78 +7.32% 7,380,806株
26/01/28 10.94 11.01 10.15 10.66 -0.09 -0.84% 5,318,754株
26/01/27 10.87 10.94 10.27 10.75 -0.37 -3.33% 11,351,401株
26/01/26 11.10 11.36 10.95 11.12 +0.18 +1.65% 1,772,376株
26/01/23 11.32 11.77 10.92 10.94 -0.06 -0.55% 2,126,404株
26/01/22 11.00 11.18 10.87 11.00 -0.07 -0.63% 1,582,052株
26/01/21 10.63 11.40 10.59 11.07 +0.70 +6.75% 2,568,048株
26/01/20 10.13 10.48 10.01 10.37 +0.08 +0.78% 1,501,848株
26/01/16 10.56 10.56 10.21 10.29 -0.13 -1.25% 2,176,619株
26/01/15 10.47 10.84 10.25 10.42 -0.07 -0.67% 2,494,489株
26/01/14 10.42 10.97 10.36 10.49 +0.38 +3.76% 1,832,841株
26/01/13 9.65 10.40 9.63 10.11 +0.69 +7.32% 2,362,368株
26/01/12 9.38 9.50 9.20 9.42 +0.01 +0.11% 1,270,711株
26/01/09 9.30 9.52 9.13 9.41 +0.10 +1.07% 1,743,215株
26/01/08 9.54 9.61 9.14 9.31 0.00 ー 2,323,758株
26/01/07 9.46 9.53 9.23 9.31 -0.13 -1.38% 1,675,755株
26/01/06 9.89 9.99 9.31 9.44 -0.43 -4.36% 1,942,032株
26/01/05 10.51 10.55 9.41 9.87 +0.05 +0.51% 2,533,001株
26/01/02 9.56 9.91 9.33 9.82 +0.31 +3.26% 1,954,288株
25/12/31 9.54 9.61 9.36 9.51 -0.02 -0.21% 1,558,239株
25/12/30 9.34 9.56 9.19 9.53 +0.27 +2.92% 1,219,069株
25/12/29 9.36 9.38 9.15 9.26 0.00 ー 1,296,285株
25/12/26 9.27 9.35 9.21 9.26 -0.09 -0.96% 1,309,859株