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
ー
円
取引時間外
(ー)
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 | 3,120 | 3,125 | -145 | -4.4 | 178,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,250 | 2,495 | 2,185 | 2,380 | +135 | +6.0 | 583,200 |
| 06/11 | 2,445 | 2,470 | 2,045 | 2,245 | -200 | -8.2 | 356,600 |
| 06/10 | 2,565 | 2,575 | 2,260 | 2,445 | -105 | -4.1 | 483,800 |
| 06/09 | 2,535 | 2,645 | 2,500 | 2,550 | +25 | +1.0 | 437,600 |
| 06/08 | 2,450 | 2,725 | 2,305 | 2,525 | +45 | +1.8 | 638,800 |
| 06/07 | 2,340 | 2,605 | 2,025 | 2,480 | +170 | +7.4 | 651,000 |
| 06/06 | 2,675 | 2,725 | 2,230 | 2,310 | -315 | -12.0 | 739,200 |
| 06/05 | 3,040 | 3,170 | 2,525 | 2,625 | -435 | -14.2 | 1,107,800 |
| 06/04 | 3,345 | 3,525 | 3,035 | 3,060 | -280 | -8.4 | 1,141,600 |
| 06/03 | 2,930 | 3,545 | 2,805 | 3,340 | +310 | +10.2 | 1,288,400 |
| 06/02 | 3,355 | 3,590 | 2,650 | 3,030 | -325 | -9.7 | 1,105,400 |
| 06/01 | 3,570 | 3,620 | 2,815 | 3,355 | -215 | -6.0 | 1,380,400 |
| 05/12 | 2,575 | 3,700 | 2,535 | 3,570 | +1,015 | +39.7 | 2,081,400 |
| 05/11 | 2,605 | 2,665 | 2,450 | 2,555 | -40 | -1.5 | 979,400 |
| 05/10 | 1,900 | 2,770 | 1,880 | 2,595 | +725 | +38.8 | 3,368,000 |
| 05/09 | 1,640 | 1,920 | 1,635 | 1,870 | +245 | +15.1 | 873,600 |
| 05/08 | 1,625 | 1,745 | 1,520 | 1,625 | -10 | -0.6 | 421,600 |
| 05/07 | 1,580 | 1,685 | 1,560 | 1,635 | +60 | +3.8 | 362,600 |
| 05/06 | 1,520 | 1,635 | 1,475 | 1,575 | +55 | +3.6 | 1,162,400 |
| 05/05 | 1,735 | 1,765 | 1,450 | 1,520 | -175 | -10.3 | 607,800 |
| 05/04 | 1,750 | 1,785 | 1,520 | 1,695 | -50 | -2.9 | 707,200 |
| 05/03 | 1,530 | 2,035 | 1,500 | 1,745 | +210 | +13.7 | 3,784,400 |
| 05/02 | 1,355 | 1,650 | 1,350 | 1,535 | +175 | +12.9 | 1,390,200 |
| 05/01 | 1,295 | 1,370 | 1,290 | 1,360 | +55 | +4.2 | 348,800 |
| 04/12 | 1,250 | 1,310 | 1,225 | 1,305 | +45 | +3.6 | 395,200 |
| 04/11 | 1,300 | 1,325 | 1,230 | 1,260 | -40 | -3.1 | 137,600 |
| 04/10 | 1,270 | 1,320 | 1,255 | 1,300 | +30 | +2.4 | 177,400 |
| 04/09 | 1,315 | 1,320 | 1,265 | 1,270 | -40 | -3.1 | 547,000 |
| 04/08 | 1,340 | 1,340 | 1,295 | 1,310 | -30 | -2.2 | 378,400 |
| 04/07 | 1,350 | 1,360 | 1,295 | 1,340 | +5 | +0.4 | 283,400 |
▶︎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