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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 2,767.54 | 2,767.54 | 2,739.52 | 2,750.69 | -30.18 | -1.1 | 1,022,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,800.19 | 2,820.21 | 2,771.55 | 2,780.87 | -2.39 | -0.1 | 3 |
4/26 | 2,755.81 | 2,790.68 | 2,743.84 | 2,783.26 | +61.76 | +2.3 | 5 |
4/19 | 2,754.51 | 2,790.26 | 2,694.16 | 2,721.50 | -44.04 | -1.6 | 5 |
4/12 | 2,740.07 | 2,780.36 | 2,724.49 | 2,765.54 | +37.65 | +1.4 | 5 |
4/5 | 2,754.23 | 2,760.77 | 2,668.83 | 2,727.89 | -11.44 | -0.4 | 5 |
3/29 | 2,777.87 | 2,798.03 | 2,700.47 | 2,739.33 | -36.71 | -1.3 | 5 |
3/22 | 2,700.32 | 2,779.35 | 2,680.13 | 2,776.04 | +98.03 | +3.7 | 4 |
3/15 | 2,648.54 | 2,690.52 | 2,603.42 | 2,678.01 | +21.14 | +0.8 | 5 |
3/8 | 2,703.53 | 2,703.53 | 2,622.51 | 2,656.87 | -51.00 | -1.9 | 5 |
3/1 | 2,719.23 | 2,732.31 | 2,682.12 | 2,707.87 | +0.21 | +0.0 | 5 |
2/22 | 2,679.17 | 2,712.63 | 2,672.62 | 2,707.66 | +35.88 | +1.3 | 4 |
2/16 | 2,681.17 | 2,709.08 | 2,630.45 | 2,671.78 | +14.19 | +0.5 | 4 |
2/9 | 2,733.10 | 2,733.10 | 2,620.49 | 2,657.59 | -68.60 | -2.5 | 5 |
2/2 | 2,707.81 | 2,732.49 | 2,685.81 | 2,726.19 | +25.77 | +1.0 | 5 |
1/26 | 2,722.23 | 2,760.54 | 2,694.97 | 2,700.42 | -13.13 | -0.5 | 5 |
1/19 | 2,720.73 | 2,764.90 | 2,700.54 | 2,713.55 | -0.33 | +0.0 | 5 |
1/12 | 2,686.47 | 2,729.09 | 2,662.37 | 2,713.88 | +34.95 | +1.3 | 4 |
1/5 | 2,597.85 | 2,692.35 | 2,586.74 | 2,678.93 | +86.92 | +3.4 | 2 |
12/29 | 2,612.04 | 2,612.04 | 2,558.57 | 2,592.01 | +8.10 | +0.3 | 5 |
12/22 | 2,575.14 | 2,589.80 | 2,545.79 | 2,583.91 | -14.44 | -0.6 | 5 |
12/15 | 2,638.14 | 2,659.04 | 2,588.64 | 2,598.35 | -14.69 | -0.6 | 5 |
12/8 | 2,613.38 | 2,682.23 | 2,600.39 | 2,613.04 | -16.12 | -0.6 | 5 |
12/1 | 2,597.98 | 2,634.65 | 2,563.27 | 2,629.16 | +50.17 | +2.0 | 5 |
11/24 | 2,570.85 | 2,586.88 | 2,528.83 | 2,578.99 | +4.08 | +0.2 | 4 |
11/17 | 2,535.06 | 2,577.06 | 2,517.67 | 2,574.91 | +74.69 | +3.0 | 5 |
11/10 | 2,530.09 | 2,531.15 | 2,463.49 | 2,500.22 | -23.63 | -0.9 | 5 |
11/2 | 2,445.52 | 2,547.68 | 2,427.42 | 2,523.85 | +61.20 | +2.5 | 4 |
10/27 | 2,428.43 | 2,463.59 | 2,362.80 | 2,462.65 | +26.00 | +1.1 | 5 |
10/20 | 2,434.21 | 2,460.72 | 2,405.66 | 2,436.65 | -14.29 | -0.6 | 5 |
10/13 | 2,465.05 | 2,488.59 | 2,444.56 | 2,450.94 | +3.53 | +0.1 | 4 |
▶︎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