！決算発表予定日 2024/05/07
9324東証P貸借
業種 倉庫・運輸
安田倉庫 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 |
|---|---|
| 1,413 (24/04/25) | 938 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,413 (24/04/25) | 1,160 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,400 | 1,400 | 1,361 | 1,383 | -13 | -0.9 | 41,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,385 | 1,413 | 1,374 | 1,396 | +10 | +0.7 | 47,900 |
| 4/24 | 1,383 | 1,386 | 1,373 | 1,386 | +10 | +0.7 | 27,500 |
| 4/23 | 1,345 | 1,376 | 1,341 | 1,376 | +37 | +2.8 | 38,600 |
| 4/22 | 1,331 | 1,344 | 1,328 | 1,339 | +14 | +1.1 | 27,800 |
| 4/19 | 1,348 | 1,362 | 1,314 | 1,325 | -17 | -1.3 | 67,700 |
| 4/18 | 1,313 | 1,351 | 1,313 | 1,342 | +11 | +0.8 | 37,000 |
| 4/17 | 1,343 | 1,360 | 1,330 | 1,331 | -7 | -0.5 | 36,100 |
| 4/16 | 1,348 | 1,353 | 1,333 | 1,338 | -25 | -1.8 | 45,800 |
| 4/15 | 1,336 | 1,364 | 1,326 | 1,363 | +16 | +1.2 | 35,200 |
| 4/12 | 1,350 | 1,360 | 1,331 | 1,347 | -5 | -0.4 | 51,400 |
| 4/11 | 1,352 | 1,364 | 1,345 | 1,352 | 0 | 0.0 | 29,600 |
| 4/10 | 1,339 | 1,362 | 1,330 | 1,352 | +11 | +0.8 | 46,000 |
| 4/9 | 1,355 | 1,355 | 1,334 | 1,341 | 0 | 0.0 | 45,300 |
| 4/8 | 1,313 | 1,341 | 1,302 | 1,341 | +43 | +3.3 | 66,100 |
| 4/5 | 1,281 | 1,299 | 1,268 | 1,298 | -13 | -1.0 | 69,400 |
| 4/4 | 1,280 | 1,327 | 1,257 | 1,311 | +36 | +2.8 | 133,500 |
| 4/3 | 1,206 | 1,288 | 1,203 | 1,275 | +81 | +6.8 | 262,600 |
| 4/2 | 1,213 | 1,218 | 1,194 | 1,194 | -17 | -1.4 | 63,100 |
| 4/1 | 1,224 | 1,237 | 1,211 | 1,211 | -3 | -0.3 | 48,800 |
| 3/29 | 1,210 | 1,222 | 1,205 | 1,214 | +11 | +0.9 | 35,600 |
| 3/28 | 1,219 | 1,231 | 1,201 | 1,203 | -51 | -4.1 | 192,800 |
| 3/27 | 1,253 | 1,260 | 1,250 | 1,254 | +1 | +0.1 | 206,800 |
| 3/26 | 1,243 | 1,254 | 1,236 | 1,253 | +14 | +1.1 | 42,900 |
| 3/25 | 1,266 | 1,269 | 1,239 | 1,239 | -36 | -2.8 | 104,000 |
| 3/22 | 1,270 | 1,277 | 1,261 | 1,275 | +9 | +0.7 | 40,200 |
| 3/21 | 1,254 | 1,272 | 1,254 | 1,266 | +20 | +1.6 | 85,100 |
| 3/19 | 1,228 | 1,246 | 1,224 | 1,246 | +19 | +1.6 | 42,800 |
| 3/18 | 1,229 | 1,233 | 1,221 | 1,227 | 0 | 0.0 | 32,800 |
| 3/15 | 1,220 | 1,235 | 1,217 | 1,227 | +7 | +0.6 | 31,700 |
| 3/14 | 1,203 | 1,220 | 1,203 | 1,220 | +14 | +1.2 | 25,100 |
▶︎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