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
3,100
円
(23:45)
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,030 | 3,090 | 3,005 | 3,080 | +75 | +2.5 | 79,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/03 | 1,200 | 1,300 | 1,150 | 1,150 | -25 | -2.1 | 124,000 |
| 02/02 | 1,090 | 1,200 | 1,090 | 1,175 | +80 | +7.3 | 174,400 |
| 02/01 | 1,155 | 1,160 | 1,065 | 1,095 | -70 | -6.0 | 92,000 |
| 01/12 | 1,160 | 1,190 | 1,065 | 1,165 | +35 | +3.1 | 212,600 |
| 01/11 | 1,295 | 1,315 | 1,125 | 1,130 | -165 | -12.7 | 328,400 |
| 01/10 | 1,270 | 1,355 | 1,160 | 1,295 | +75 | +6.2 | 244,600 |
| 01/09 | 1,445 | 1,455 | 1,140 | 1,220 | -230 | -15.9 | 276,800 |
| 01/08 | 1,350 | 1,630 | 1,305 | 1,450 | +100 | +7.4 | 670,800 |
| 01/07 | 1,360 | 1,375 | 1,295 | 1,350 | -10 | -0.7 | 168,400 |
| 01/06 | 1,335 | 1,375 | 1,295 | 1,360 | +25 | +1.9 | 210,600 |
| 01/05 | 1,455 | 1,480 | 1,300 | 1,335 | -100 | -7.0 | 333,400 |
| 01/04 | 1,240 | 1,500 | 1,180 | 1,435 | +230 | +19.1 | 366,600 |
| 01/03 | 1,180 | 1,285 | 1,140 | 1,205 | +15 | +1.3 | 172,600 |
| 01/02 | 1,110 | 1,200 | 1,110 | 1,190 | +80 | +7.2 | 137,400 |
| 01/01 | 1,150 | 1,150 | 1,040 | 1,110 | -40 | -3.5 | 213,000 |
| 00/12 | 1,260 | 1,335 | 1,135 | 1,150 | -100 | -8.0 | 216,400 |
| 00/11 | 1,200 | 1,280 | 1,175 | 1,250 | +55 | +4.6 | 174,800 |
| 00/10 | 1,250 | 1,270 | 1,190 | 1,195 | -60 | -4.8 | 160,800 |
| 00/09 | 1,295 | 1,305 | 1,210 | 1,255 | -20 | -1.6 | 202,600 |
| 00/08 | 1,325 | 1,400 | 1,250 | 1,275 | -25 | -1.9 | 417,800 |
| 00/07 | 1,340 | 1,420 | 1,250 | 1,300 | -20 | -1.5 | 451,600 |
| 00/06 | 1,255 | 1,500 | 1,230 | 1,320 | +25 | +1.9 | 506,400 |
| 00/05 | 1,250 | 1,395 | 1,155 | 1,295 | +50 | +4.0 | 542,800 |
| 00/04 | 1,305 | 1,390 | 1,175 | 1,245 | -105 | -7.8 | 214,600 |
| 00/03 | 1,255 | 1,415 | 1,245 | 1,350 | +50 | +3.9 | 279,800 |
| 00/02 | 1,360 | 1,365 | 1,130 | 1,300 | -65 | -4.8 | 232,800 |
| 00/01 | 1,465 | 1,540 | 1,270 | 1,365 | -80 | -5.5 | 594,000 |
| 99/12 | 1,475 | 1,475 | 1,250 | 1,445 | -20 | -1.4 | 328,800 |
| 99/11 | 1,650 | 1,800 | 1,445 | 1,465 | ー | ー | 399,200 |
▶︎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
