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
3,288
円
取引時間外
(22:06)
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 |
|---|---|
| 3,335 (24/07/01) | 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 | 3,240 | 3,270 | 0 | 0.0 | 99,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/12 | 1,055 | 1,110 | 1,035 | 1,075 | +25 | +2.4 | 242,200 |
| 11/11 | 1,135 | 1,140 | 1,045 | 1,050 | -85 | -7.5 | 117,600 |
| 11/10 | 1,225 | 1,225 | 1,115 | 1,135 | -100 | -8.1 | 169,800 |
| 11/09 | 1,225 | 1,235 | 1,140 | 1,235 | +15 | +1.2 | 159,400 |
| 11/08 | 1,270 | 1,285 | 1,135 | 1,220 | -50 | -3.9 | 137,600 |
| 11/07 | 1,290 | 1,305 | 1,270 | 1,270 | -30 | -2.3 | 182,000 |
| 11/06 | 1,340 | 1,345 | 1,275 | 1,300 | -40 | -3.0 | 159,000 |
| 11/05 | 1,345 | 1,355 | 1,290 | 1,340 | +35 | +2.7 | 90,600 |
| 11/04 | 1,350 | 1,355 | 1,265 | 1,305 | -65 | -4.7 | 247,800 |
| 11/03 | 1,400 | 1,415 | 1,075 | 1,370 | -30 | -2.1 | 266,800 |
| 11/02 | 1,405 | 1,465 | 1,370 | 1,400 | 0 | 0.0 | 126,400 |
| 11/01 | 1,460 | 1,475 | 1,400 | 1,400 | -35 | -2.4 | 124,600 |
| 10/12 | 1,400 | 1,540 | 1,380 | 1,435 | +10 | +0.7 | 150,400 |
| 10/11 | 1,305 | 1,490 | 1,300 | 1,425 | +110 | +8.4 | 88,600 |
| 10/10 | 1,535 | 1,540 | 1,290 | 1,315 | -215 | -14.1 | 116,600 |
| 10/09 | 1,495 | 1,580 | 1,475 | 1,530 | +35 | +2.3 | 105,200 |
| 10/08 | 1,470 | 1,600 | 1,455 | 1,495 | +35 | +2.4 | 88,400 |
| 10/07 | 1,505 | 1,550 | 1,405 | 1,460 | -80 | -5.2 | 113,000 |
| 10/06 | 1,485 | 1,600 | 1,415 | 1,540 | +35 | +2.3 | 164,200 |
| 10/05 | 1,810 | 1,815 | 1,485 | 1,505 | -315 | -17.3 | 197,400 |
| 10/04 | 1,595 | 1,820 | 1,595 | 1,820 | +225 | +14.1 | 238,000 |
| 10/03 | 1,470 | 1,615 | 1,420 | 1,595 | +155 | +10.8 | 291,600 |
| 10/02 | 1,425 | 1,470 | 1,350 | 1,440 | +5 | +0.4 | 162,600 |
| 10/01 | 1,585 | 1,585 | 1,415 | 1,435 | -115 | -7.4 | 172,200 |
| 09/12 | 1,275 | 1,550 | 1,250 | 1,550 | +300 | +24.0 | 295,000 |
| 09/11 | 1,415 | 1,505 | 1,250 | 1,250 | -165 | -11.7 | 289,400 |
| 09/10 | 1,705 | 1,725 | 1,410 | 1,415 | -290 | -17.0 | 401,000 |
| 09/09 | 1,785 | 1,785 | 1,670 | 1,705 | -75 | -4.2 | 331,400 |
| 09/08 | 1,825 | 1,825 | 1,735 | 1,780 | -25 | -1.4 | 188,000 |
| 09/07 | 1,870 | 1,875 | 1,675 | 1,805 | -60 | -3.2 | 310,200 |
▶︎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