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
3,302
円
(10:08)
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 |
|---|---|
| 3,270 (24/06/28) | 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,330 | 3,335 | 3,290 | 3,310 | +40 | +1.2 | 24,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/06 | 1,615 | 1,830 | 1,600 | 1,810 | +220 | +13.8 | 386,000 |
| 14/05 | 1,720 | 1,755 | 1,505 | 1,590 | -105 | -6.2 | 345,800 |
| 14/04 | 1,905 | 1,925 | 1,650 | 1,695 | -235 | -12.2 | 263,600 |
| 14/03 | 1,685 | 1,990 | 1,645 | 1,930 | +215 | +12.5 | 371,600 |
| 14/02 | 1,820 | 1,825 | 1,635 | 1,715 | -135 | -7.3 | 414,200 |
| 14/01 | 2,075 | 2,085 | 1,830 | 1,850 | -230 | -11.1 | 305,200 |
| 13/12 | 2,035 | 2,085 | 1,815 | 2,080 | +45 | +2.2 | 478,000 |
| 13/11 | 2,090 | 2,240 | 1,975 | 2,035 | -50 | -2.4 | 311,400 |
| 13/10 | 2,295 | 2,420 | 2,070 | 2,085 | -215 | -9.4 | 461,600 |
| 13/09 | 1,780 | 2,405 | 1,780 | 2,300 | +495 | +27.4 | 610,000 |
| 13/08 | 2,105 | 2,225 | 1,800 | 1,805 | -340 | -15.9 | 255,800 |
| 13/07 | 2,100 | 2,425 | 2,090 | 2,145 | +50 | +2.4 | 395,200 |
| 13/06 | 2,055 | 2,220 | 1,790 | 2,095 | +40 | +2.0 | 662,800 |
| 13/05 | 2,965 | 2,975 | 2,045 | 2,055 | -905 | -30.6 | 992,200 |
| 13/04 | 2,845 | 3,250 | 2,530 | 2,960 | +150 | +5.3 | 1,443,000 |
| 13/03 | 1,760 | 3,100 | 1,760 | 2,810 | +1,065 | +61.0 | 5,148,600 |
| 13/02 | 1,590 | 1,770 | 1,410 | 1,745 | +175 | +11.2 | 302,400 |
| 13/01 | 1,365 | 1,585 | 1,325 | 1,570 | +230 | +17.2 | 336,200 |
| 12/12 | 1,210 | 1,395 | 1,190 | 1,340 | +140 | +11.7 | 247,200 |
| 12/11 | 1,155 | 1,210 | 1,060 | 1,200 | +45 | +3.9 | 128,000 |
| 12/10 | 1,160 | 1,180 | 1,105 | 1,155 | +20 | +1.8 | 102,000 |
| 12/09 | 1,100 | 1,175 | 1,085 | 1,135 | +45 | +4.1 | 90,000 |
| 12/08 | 1,105 | 1,160 | 1,090 | 1,090 | -15 | -1.4 | 75,200 |
| 12/07 | 1,200 | 1,205 | 1,090 | 1,105 | -60 | -5.2 | 81,200 |
| 12/06 | 1,150 | 1,225 | 1,110 | 1,165 | +15 | +1.3 | 102,200 |
| 12/05 | 1,185 | 1,200 | 1,115 | 1,150 | -35 | -3.0 | 112,600 |
| 12/04 | 1,265 | 1,270 | 1,165 | 1,185 | -95 | -7.4 | 75,800 |
| 12/03 | 1,240 | 1,320 | 1,215 | 1,280 | +55 | +4.5 | 141,600 |
| 12/02 | 1,210 | 1,255 | 1,140 | 1,225 | +5 | +0.4 | 110,600 |
| 12/01 | 1,075 | 1,275 | 1,070 | 1,220 | +145 | +13.5 | 260,400 |
▶︎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