0274
倉庫・運輸 株価時系列データ
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 |
|---|---|
| 2,820.21 (24/05/01) | 2,270.86 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,820.21 (24/05/01) | 2,586.74 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,809.83 | 2,820.21 | 2,739.52 | 2,750.69 | -52.69 | -1.9 | 1,022,903 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,754.23 | 2,804.28 | 2,668.83 | 2,803.38 | +64.05 | +2.3 | 21 |
| 24/03 | 2,699.84 | 2,798.03 | 2,603.42 | 2,739.33 | +27.24 | +1.0 | 20 |
| 24/02 | 2,723.45 | 2,733.10 | 2,620.49 | 2,712.09 | -10.11 | -0.4 | 19 |
| 24/01 | 2,597.85 | 2,764.90 | 2,586.74 | 2,722.20 | +130.19 | +5.0 | 19 |
| 23/12 | 2,629.45 | 2,682.23 | 2,545.79 | 2,592.01 | -5.63 | -0.2 | 21 |
| 23/11 | 2,473.99 | 2,599.90 | 2,463.49 | 2,597.64 | +150.90 | +6.2 | 20 |
| 23/10 | 2,494.37 | 2,522.20 | 2,362.80 | 2,446.74 | -37.92 | -1.5 | 21 |
| 23/09 | 2,535.81 | 2,619.68 | 2,476.91 | 2,484.66 | -54.91 | -2.2 | 20 |
| 23/08 | 2,471.64 | 2,550.46 | 2,422.51 | 2,539.57 | +74.01 | +3.0 | 22 |
| 23/07 | 2,427.25 | 2,480.26 | 2,356.12 | 2,465.56 | +57.22 | +2.4 | 20 |
| 23/06 | 2,273.57 | 2,453.19 | 2,270.86 | 2,408.34 | +134.93 | +5.9 | 22 |
| 23/05 | 2,307.47 | 2,363.26 | 2,273.41 | 2,273.41 | -22.14 | -1.0 | 20 |
| 23/04 | 2,204.99 | 2,296.83 | 2,140.67 | 2,295.55 | +99.50 | +4.5 | 20 |
| 23/03 | 2,148.18 | 2,258.81 | 2,137.07 | 2,196.05 | +48.72 | +2.3 | 22 |
| 23/02 | 2,103.62 | 2,170.43 | 2,065.65 | 2,147.33 | +60.05 | +2.9 | 19 |
| 23/01 | 2,052.07 | 2,089.77 | 1,986.94 | 2,087.28 | +26.04 | +1.3 | 19 |
| 22/12 | 2,153.94 | 2,158.23 | 2,042.22 | 2,061.24 | -84.74 | -4.0 | 22 |
| 22/11 | 2,123.30 | 2,182.37 | 2,085.03 | 2,145.98 | +36.65 | +1.7 | 20 |
| 22/10 | 2,066.75 | 2,188.64 | 2,053.04 | 2,109.33 | +36.32 | +1.8 | 20 |
| 22/09 | 2,175.42 | 2,239.18 | 2,062.64 | 2,073.01 | -118.55 | -5.4 | 20 |
| 22/08 | 2,152.10 | 2,234.63 | 2,114.65 | 2,191.56 | +58.37 | +2.7 | 22 |
| 22/07 | 2,041.27 | 2,145.60 | 2,020.09 | 2,133.19 | +94.65 | +4.6 | 20 |
| 22/06 | 2,038.77 | 2,080.97 | 1,981.95 | 2,038.54 | +1.84 | +0.1 | 22 |
| 22/05 | 1,858.62 | 2,064.69 | 1,822.58 | 2,036.70 | +170.61 | +9.1 | 19 |
| 22/04 | 1,895.79 | 1,914.80 | 1,787.08 | 1,866.09 | -32.49 | -1.7 | 20 |
| 22/03 | 1,840.52 | 1,967.06 | 1,786.19 | 1,898.58 | +70.68 | +3.9 | 22 |
| 22/02 | 1,808.39 | 1,864.71 | 1,775.64 | 1,827.90 | +23.01 | +1.3 | 18 |
| 22/01 | 1,855.10 | 1,879.34 | 1,734.67 | 1,804.89 | -40.55 | -2.2 | 19 |
| 21/12 | 1,711.17 | 1,868.84 | 1,711.17 | 1,845.44 | +127.47 | +7.4 | 22 |
| 21/11 | 1,859.61 | 1,902.61 | 1,717.97 | 1,717.97 | -113.26 | -6.2 | 20 |
▶︎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