9304東証P貸借
業種 倉庫・運輸
澁澤倉庫 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,335 (24/07/01) | 2,421 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,335 (24/07/01) | 2,421 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,115 | 3,220 | 3,025 | 3,090 | -65 | -2.1 | 194,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,030 | 3,295 | 3,005 | 3,155 | +150 | +5.0 | 419,000 |
| 24/09 | 2,950 | 3,100 | 2,866 | 3,005 | +94 | +3.2 | 544,000 |
| 24/08 | 3,025 | 3,025 | 2,421 | 2,911 | -149 | -4.9 | 821,700 |
| 24/07 | 3,330 | 3,335 | 2,955 | 3,060 | -210 | -6.4 | 622,600 |
| 24/06 | 3,070 | 3,270 | 2,986 | 3,270 | +235 | +7.7 | 433,100 |
| 24/05 | 3,045 | 3,230 | 2,970 | 3,035 | -10 | -0.3 | 368,000 |
| 24/04 | 3,105 | 3,105 | 2,900 | 3,045 | -50 | -1.6 | 234,400 |
| 24/03 | 3,035 | 3,120 | 2,894 | 3,095 | +60 | +2.0 | 281,500 |
| 24/02 | 3,140 | 3,200 | 2,957 | 3,035 | -105 | -3.3 | 238,000 |
| 24/01 | 2,910 | 3,175 | 2,860 | 3,140 | +228 | +7.8 | 283,900 |
| 23/12 | 2,838 | 2,947 | 2,725 | 2,912 | +79 | +2.8 | 396,400 |
| 23/11 | 2,922 | 3,020 | 2,708 | 2,833 | -89 | -3.1 | 340,200 |
| 23/10 | 3,070 | 3,075 | 2,823 | 2,922 | -123 | -4.0 | 415,300 |
| 23/09 | 3,310 | 3,415 | 3,030 | 3,045 | -260 | -7.9 | 429,100 |
| 23/08 | 3,085 | 3,435 | 3,030 | 3,305 | +220 | +7.1 | 678,100 |
| 23/07 | 2,788 | 3,125 | 2,764 | 3,085 | +293 | +10.5 | 323,200 |
| 23/06 | 2,292 | 2,813 | 2,287 | 2,792 | +500 | +21.8 | 485,700 |
| 23/05 | 2,318 | 2,400 | 2,290 | 2,292 | -19 | -0.8 | 371,600 |
| 23/04 | 2,253 | 2,311 | 2,163 | 2,311 | +89 | +4.0 | 317,300 |
| 23/03 | 2,195 | 2,294 | 2,145 | 2,222 | +20 | +0.9 | 387,000 |
| 23/02 | 2,085 | 2,270 | 2,070 | 2,202 | +112 | +5.4 | 275,900 |
| 23/01 | 2,079 | 2,095 | 2,028 | 2,090 | +11 | +0.5 | 224,400 |
| 22/12 | 2,078 | 2,089 | 2,026 | 2,079 | +1 | +0.1 | 343,800 |
| 22/11 | 2,057 | 2,115 | 2,035 | 2,078 | +30 | +1.5 | 437,400 |
| 22/10 | 2,019 | 2,080 | 1,997 | 2,048 | +28 | +1.4 | 932,000 |
| 22/09 | 2,096 | 2,114 | 2,008 | 2,020 | -96 | -4.5 | 701,900 |
| 22/08 | 2,181 | 2,185 | 2,065 | 2,116 | -38 | -1.8 | 479,300 |
| 22/07 | 2,125 | 2,207 | 2,098 | 2,154 | +29 | +1.4 | 355,900 |
| 22/06 | 2,267 | 2,352 | 2,110 | 2,125 | -169 | -7.4 | 404,500 |
| 22/05 | 2,297 | 2,355 | 2,192 | 2,294 | +28 | +1.2 | 325,200 |
▶︎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
