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 |
|---|---|
| 2,830.70 (24/05/10) | 2,270.86 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,830.70 (24/05/10) | 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 | 2,830.70 | 2,700.37 | 2,739.93 | -63.45 | -2.3 | 1,097,511 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,887.51 | 1,888.50 | 1,798.94 | 1,831.23 | -69.01 | -3.6 | 21 |
| 21/09 | 1,847.64 | 2,031.01 | 1,847.64 | 1,900.24 | +50.66 | +2.7 | 20 |
| 21/08 | 1,824.08 | 1,861.28 | 1,760.42 | 1,849.58 | +37.28 | +2.1 | 21 |
| 21/07 | 1,785.05 | 1,848.43 | 1,735.34 | 1,812.30 | +35.60 | +2.0 | 20 |
| 21/06 | 1,741.30 | 1,828.93 | 1,716.07 | 1,776.70 | +39.55 | +2.3 | 22 |
| 21/05 | 1,720.46 | 1,796.81 | 1,717.29 | 1,737.15 | +19.44 | +1.1 | 18 |
| 21/04 | 1,777.48 | 1,812.63 | 1,692.97 | 1,717.71 | -53.54 | -3.0 | 21 |
| 21/03 | 1,727.79 | 1,854.41 | 1,709.80 | 1,771.25 | +61.19 | +3.6 | 23 |
| 21/02 | 1,589.59 | 1,764.49 | 1,588.92 | 1,710.06 | +127.57 | +8.1 | 18 |
| 21/01 | 1,633.35 | 1,677.62 | 1,582.49 | 1,582.49 | -46.01 | -2.8 | 19 |
| 20/12 | 1,578.54 | 1,644.62 | 1,573.38 | 1,628.50 | +48.24 | +3.1 | 22 |
| 20/11 | 1,523.70 | 1,690.21 | 1,522.99 | 1,580.26 | +67.72 | +4.5 | 19 |
| 20/10 | 1,631.38 | 1,643.84 | 1,506.71 | 1,512.54 | -118.84 | -7.3 | 22 |
| 20/09 | 1,614.85 | 1,702.62 | 1,593.75 | 1,631.38 | -2.49 | -0.2 | 20 |
| 20/08 | 1,473.53 | 1,647.65 | 1,464.82 | 1,633.87 | +178.47 | +12.3 | 20 |
| 20/07 | 1,528.39 | 1,540.24 | 1,445.76 | 1,455.40 | -65.58 | -4.3 | 21 |
| 20/06 | 1,518.89 | 1,608.71 | 1,482.75 | 1,520.98 | -3.81 | -0.3 | 22 |
| 20/05 | 1,415.36 | 1,533.18 | 1,357.65 | 1,524.79 | +110.94 | +7.9 | 18 |
| 20/04 | 1,341.13 | 1,425.61 | 1,257.72 | 1,413.85 | +57.66 | +4.3 | 21 |
| 20/03 | 1,427.49 | 1,488.30 | 1,147.82 | 1,356.19 | -89.26 | -6.2 | 21 |
| 20/02 | 1,605.90 | 1,699.60 | 1,438.87 | 1,445.45 | -183.67 | -11.3 | 18 |
| 20/01 | 1,681.99 | 1,709.14 | 1,611.21 | 1,629.12 | -69.74 | -4.1 | 19 |
| 19/12 | 1,687.67 | 1,721.24 | 1,659.62 | 1,698.86 | +18.80 | +1.1 | 21 |
| 19/11 | 1,649.45 | 1,757.16 | 1,643.07 | 1,680.06 | +26.45 | +1.6 | 20 |
| 19/10 | 1,592.71 | 1,666.22 | 1,547.20 | 1,653.61 | +67.88 | +4.3 | 21 |
| 19/09 | 1,533.20 | 1,644.08 | 1,517.33 | 1,585.73 | +39.21 | +2.5 | 19 |
| 19/08 | 1,605.02 | 1,605.02 | 1,479.42 | 1,546.52 | -68.45 | -4.2 | 21 |
| 19/07 | 1,626.41 | 1,656.13 | 1,585.12 | 1,614.97 | +3.72 | +0.2 | 22 |
| 19/06 | 1,592.36 | 1,654.37 | 1,588.48 | 1,611.25 | -1.16 | -0.1 | 20 |
| 19/05 | 1,682.94 | 1,688.42 | 1,579.47 | 1,612.41 | -69.32 | -4.1 | 19 |
▶︎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