！決算発表予定日 2024/05/10
9306東証S貸借
業種 倉庫・運輸
東陽倉庫 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,658 (24/02/06) | 1,260 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,658 (24/02/06) | 1,491 (24/03/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,514 | 1,521 | 1,514 | 1,521 | +3 | +0.2 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,512 | 1,521 | 1,512 | 1,518 | +2 | +0.1 | 5,000 |
| 4/30 | 1,505 | 1,523 | 1,505 | 1,516 | +25 | +1.7 | 13,700 |
| 4/26 | 1,517 | 1,517 | 1,491 | 1,491 | -35 | -2.3 | 43,400 |
| 4/25 | 1,527 | 1,527 | 1,517 | 1,526 | -1 | -0.1 | 6,100 |
| 4/24 | 1,519 | 1,529 | 1,516 | 1,527 | +8 | +0.5 | 10,500 |
| 4/23 | 1,513 | 1,523 | 1,513 | 1,519 | +3 | +0.2 | 3,400 |
| 4/22 | 1,511 | 1,523 | 1,511 | 1,516 | +6 | +0.4 | 3,200 |
| 4/19 | 1,521 | 1,527 | 1,510 | 1,510 | -13 | -0.9 | 8,800 |
| 4/18 | 1,515 | 1,529 | 1,515 | 1,523 | +8 | +0.5 | 4,800 |
| 4/17 | 1,526 | 1,527 | 1,515 | 1,515 | -10 | -0.7 | 7,500 |
| 4/16 | 1,546 | 1,554 | 1,521 | 1,525 | -22 | -1.4 | 10,600 |
| 4/15 | 1,529 | 1,558 | 1,529 | 1,547 | +15 | +1.0 | 12,600 |
| 4/12 | 1,521 | 1,532 | 1,521 | 1,532 | +11 | +0.7 | 4,800 |
| 4/11 | 1,517 | 1,530 | 1,517 | 1,521 | +2 | +0.1 | 6,500 |
| 4/10 | 1,529 | 1,530 | 1,519 | 1,519 | -10 | -0.7 | 4,000 |
| 4/9 | 1,529 | 1,529 | 1,519 | 1,529 | +6 | +0.4 | 3,500 |
| 4/8 | 1,521 | 1,530 | 1,518 | 1,523 | +6 | +0.4 | 5,000 |
| 4/5 | 1,533 | 1,539 | 1,517 | 1,517 | -18 | -1.2 | 5,100 |
| 4/4 | 1,536 | 1,548 | 1,534 | 1,535 | -1 | -0.1 | 2,400 |
| 4/3 | 1,511 | 1,546 | 1,511 | 1,536 | +25 | +1.7 | 8,400 |
| 4/2 | 1,519 | 1,527 | 1,505 | 1,511 | -8 | -0.5 | 9,600 |
| 4/1 | 1,567 | 1,567 | 1,511 | 1,519 | -23 | -1.5 | 8,600 |
| 3/29 | 1,539 | 1,563 | 1,536 | 1,542 | +3 | +0.2 | 7,500 |
| 3/28 | 1,578 | 1,578 | 1,539 | 1,539 | -32 | -2.0 | 14,000 |
| 3/27 | 1,560 | 1,587 | 1,552 | 1,571 | +11 | +0.7 | 9,100 |
| 3/26 | 1,550 | 1,569 | 1,550 | 1,560 | -23 | -1.5 | 12,900 |
| 3/25 | 1,569 | 1,593 | 1,553 | 1,583 | -12 | -0.8 | 12,400 |
| 3/22 | 1,575 | 1,595 | 1,553 | 1,595 | +36 | +2.3 | 12,000 |
| 3/21 | 1,554 | 1,574 | 1,543 | 1,559 | +19 | +1.2 | 10,500 |
| 3/19 | 1,530 | 1,545 | 1,526 | 1,540 | +12 | +0.8 | 7,100 |
▶︎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