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
3,160
円
(10:53)
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) | 2,708 (23/11/15) |
| 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 | 3,170 | 2,986 | 3,170 | +135 | +4.5 | 360,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,754 | 1,829 | 1,642 | 1,775 | +27 | +1.5 | 144,900 |
| 19/04 | 1,685 | 1,881 | 1,685 | 1,748 | +66 | +3.9 | 250,600 |
| 19/03 | 1,679 | 1,765 | 1,645 | 1,682 | -18 | -1.1 | 177,700 |
| 19/02 | 1,510 | 1,713 | 1,495 | 1,700 | +188 | +12.4 | 181,300 |
| 19/01 | 1,596 | 1,648 | 1,495 | 1,512 | -91 | -5.7 | 156,500 |
| 18/12 | 1,660 | 1,665 | 1,439 | 1,603 | -59 | -3.6 | 407,000 |
| 18/11 | 1,591 | 1,667 | 1,541 | 1,662 | +71 | +4.5 | 125,400 |
| 18/10 | 1,781 | 1,798 | 1,535 | 1,591 | -186 | -10.5 | 181,400 |
| 18/09 | 1,678 | 1,846 | 1,624 | 1,777 | +95 | +5.7 | 202,300 |
| 18/08 | 1,659 | 1,739 | 1,620 | 1,682 | +11 | +0.7 | 123,800 |
| 18/07 | 1,719 | 1,723 | 1,561 | 1,671 | -56 | -3.2 | 401,900 |
| 18/06 | 1,807 | 1,887 | 1,671 | 1,727 | -73 | -4.1 | 395,800 |
| 18/05 | 1,857 | 1,900 | 1,800 | 1,800 | -57 | -3.1 | 124,600 |
| 18/04 | 1,783 | 1,873 | 1,751 | 1,857 | +53 | +2.9 | 147,900 |
| 18/03 | 1,917 | 1,917 | 1,724 | 1,804 | -105 | -5.5 | 212,300 |
| 18/02 | 2,015 | 2,034 | 1,777 | 1,909 | -101 | -5.0 | 235,800 |
| 18/01 | 2,031 | 2,089 | 2,010 | 2,010 | -14 | -0.7 | 171,200 |
| 17/12 | 1,917 | 2,100 | 1,917 | 2,024 | +108 | +5.6 | 193,200 |
| 17/11 | 2,130 | 2,163 | 1,866 | 1,916 | -188 | -8.9 | 218,500 |
| 17/10 | 2,018 | 2,150 | 1,976 | 2,104 | +99 | +4.9 | 280,300 |
| 17/09 | 1,840 | 2,070 | 1,795 | 2,005 | +165 | +9.0 | 294,500 |
| 17/08 | 1,820 | 1,915 | 1,775 | 1,840 | +25 | +1.4 | 194,000 |
| 17/07 | 1,805 | 1,890 | 1,805 | 1,815 | 0 | 0.0 | 155,000 |
| 17/06 | 1,760 | 1,850 | 1,745 | 1,815 | +55 | +3.1 | 164,800 |
| 17/05 | 1,720 | 1,820 | 1,710 | 1,760 | +50 | +2.9 | 156,600 |
| 17/04 | 1,770 | 1,775 | 1,655 | 1,710 | -60 | -3.4 | 161,000 |
| 17/03 | 1,780 | 1,890 | 1,735 | 1,770 | -10 | -0.6 | 273,800 |
| 17/02 | 1,705 | 1,800 | 1,700 | 1,780 | +70 | +4.1 | 161,400 |
| 17/01 | 1,740 | 1,805 | 1,705 | 1,710 | -30 | -1.7 | 170,800 |
| 16/12 | 1,700 | 1,750 | 1,645 | 1,740 | +50 | +3.0 | 323,000 |
▶︎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