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
3,011.5
円
(23:40)
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 |
|---|---|
| 3,435 (23/08/14) | 2,586 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,230 (24/05/13) | 2,860 (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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,070 | 3,125 | 2,986 | 3,050 | +15 | +0.5 | 245,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 2,223 | 2,321 | 2,097 | 2,097 | -115 | -5.2 | 239,000 |
| 21/10 | 2,276 | 2,276 | 2,083 | 2,212 | -78 | -3.4 | 477,700 |
| 21/09 | 2,169 | 2,504 | 2,152 | 2,290 | +120 | +5.5 | 374,300 |
| 21/08 | 2,083 | 2,243 | 2,078 | 2,170 | +74 | +3.5 | 238,300 |
| 21/07 | 2,116 | 2,158 | 2,057 | 2,096 | -19 | -0.9 | 225,000 |
| 21/06 | 2,071 | 2,161 | 2,033 | 2,115 | +49 | +2.4 | 269,100 |
| 21/05 | 2,088 | 2,162 | 2,054 | 2,066 | -17 | -0.8 | 270,400 |
| 21/04 | 2,270 | 2,327 | 2,083 | 2,083 | -180 | -8.0 | 321,500 |
| 21/03 | 2,217 | 2,430 | 2,170 | 2,263 | +51 | +2.3 | 699,300 |
| 21/02 | 2,140 | 2,418 | 2,138 | 2,212 | +72 | +3.4 | 310,500 |
| 21/01 | 2,338 | 2,338 | 2,051 | 2,140 | -167 | -7.2 | 298,200 |
| 20/12 | 2,206 | 2,478 | 2,187 | 2,307 | +61 | +2.7 | 363,400 |
| 20/11 | 2,013 | 2,349 | 1,994 | 2,246 | +263 | +13.3 | 201,300 |
| 20/10 | 2,355 | 2,450 | 1,970 | 1,983 | -363 | -15.5 | 121,400 |
| 20/09 | 1,973 | 2,493 | 1,944 | 2,346 | +365 | +18.4 | 194,000 |
| 20/08 | 1,816 | 2,090 | 1,779 | 1,981 | +205 | +11.5 | 106,500 |
| 20/07 | 2,073 | 2,097 | 1,776 | 1,776 | -297 | -14.3 | 135,200 |
| 20/06 | 2,151 | 2,206 | 2,004 | 2,073 | -51 | -2.4 | 152,200 |
| 20/05 | 2,250 | 2,250 | 2,124 | 2,124 | -130 | -5.8 | 108,600 |
| 20/04 | 2,000 | 2,257 | 1,832 | 2,254 | +228 | +11.3 | 181,700 |
| 20/03 | 1,756 | 2,249 | 1,450 | 2,026 | +258 | +14.6 | 423,200 |
| 20/02 | 2,072 | 2,246 | 1,761 | 1,768 | -346 | -16.4 | 195,000 |
| 20/01 | 2,318 | 2,374 | 2,101 | 2,114 | -254 | -10.7 | 156,600 |
| 19/12 | 2,177 | 2,437 | 2,073 | 2,368 | +190 | +8.7 | 261,400 |
| 19/11 | 2,083 | 2,235 | 2,046 | 2,178 | +71 | +3.4 | 216,200 |
| 19/10 | 1,905 | 2,148 | 1,905 | 2,107 | +212 | +11.2 | 261,700 |
| 19/09 | 1,834 | 2,007 | 1,802 | 1,895 | +59 | +3.2 | 262,000 |
| 19/08 | 1,824 | 1,844 | 1,701 | 1,836 | +11 | +0.6 | 215,500 |
| 19/07 | 1,676 | 1,826 | 1,653 | 1,825 | +162 | +9.7 | 169,600 |
| 19/06 | 1,743 | 1,840 | 1,663 | 1,663 | -112 | -6.3 | 150,700 |
▶︎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