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
3,292
円
取引時間外
(23:16)
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 | 3,270 | 2,986 | 3,270 | +235 | +7.7 | 471,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,525 | 1,700 | 1,440 | 1,690 | +165 | +10.8 | 330,400 |
| 16/10 | 1,435 | 1,530 | 1,410 | 1,525 | +90 | +6.3 | 199,000 |
| 16/09 | 1,440 | 1,470 | 1,370 | 1,435 | +5 | +0.4 | 367,400 |
| 16/08 | 1,425 | 1,450 | 1,360 | 1,430 | -10 | -0.7 | 199,600 |
| 16/07 | 1,370 | 1,445 | 1,360 | 1,440 | +70 | +5.1 | 174,200 |
| 16/06 | 1,410 | 1,440 | 1,320 | 1,370 | -50 | -3.5 | 289,200 |
| 16/05 | 1,350 | 1,430 | 1,335 | 1,420 | +40 | +2.9 | 175,000 |
| 16/04 | 1,445 | 1,450 | 1,345 | 1,380 | -65 | -4.5 | 254,600 |
| 16/03 | 1,390 | 1,485 | 1,370 | 1,445 | +50 | +3.6 | 329,800 |
| 16/02 | 1,525 | 1,545 | 1,285 | 1,395 | -100 | -6.7 | 330,200 |
| 16/01 | 1,585 | 1,595 | 1,375 | 1,495 | -85 | -5.4 | 341,400 |
| 15/12 | 1,585 | 1,615 | 1,530 | 1,580 | -10 | -0.6 | 353,400 |
| 15/11 | 1,545 | 1,635 | 1,540 | 1,590 | +45 | +2.9 | 322,600 |
| 15/10 | 1,550 | 1,605 | 1,525 | 1,545 | +20 | +1.3 | 463,200 |
| 15/09 | 1,675 | 1,685 | 1,510 | 1,525 | -150 | -9.0 | 447,200 |
| 15/08 | 1,765 | 1,800 | 1,570 | 1,675 | -110 | -6.2 | 336,600 |
| 15/07 | 1,750 | 1,815 | 1,685 | 1,785 | +35 | +2.0 | 367,200 |
| 15/06 | 1,765 | 1,790 | 1,725 | 1,750 | -5 | -0.3 | 348,000 |
| 15/05 | 1,785 | 1,800 | 1,715 | 1,755 | -35 | -2.0 | 435,000 |
| 15/04 | 1,725 | 1,860 | 1,715 | 1,790 | +75 | +4.4 | 250,200 |
| 15/03 | 1,820 | 1,860 | 1,710 | 1,715 | -115 | -6.3 | 252,000 |
| 15/02 | 1,720 | 1,870 | 1,675 | 1,830 | +105 | +6.1 | 284,200 |
| 15/01 | 1,735 | 1,745 | 1,665 | 1,725 | 0 | 0.0 | 164,000 |
| 14/12 | 1,775 | 1,830 | 1,615 | 1,725 | -55 | -3.1 | 435,800 |
| 14/11 | 1,955 | 1,970 | 1,780 | 1,780 | -55 | -3.0 | 313,800 |
| 14/10 | 1,720 | 1,870 | 1,540 | 1,835 | +140 | +8.3 | 314,600 |
| 14/09 | 1,750 | 1,795 | 1,690 | 1,695 | -70 | -4.0 | 234,000 |
| 14/08 | 1,755 | 1,815 | 1,665 | 1,765 | 0 | 0.0 | 171,600 |
| 14/07 | 1,820 | 1,870 | 1,670 | 1,765 | -45 | -2.5 | 217,000 |
| 14/06 | 1,615 | 1,830 | 1,600 | 1,810 | +220 | +13.8 | 386,000 |
▶︎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