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
3,100
円
(23:45)
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 |
|---|---|
| 3,335 (24/07/01) | 2,421 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,335 (24/07/01) | 2,421 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,030 | 3,090 | 3,005 | 3,080 | +75 | +2.5 | 79,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/06 | 1,250 | 1,345 | 1,225 | 1,335 | +85 | +6.8 | 280,800 |
| 04/05 | 1,320 | 1,325 | 1,175 | 1,250 | -70 | -5.3 | 274,200 |
| 04/04 | 1,360 | 1,395 | 1,320 | 1,320 | -30 | -2.2 | 280,600 |
| 04/03 | 1,165 | 1,410 | 1,165 | 1,350 | +190 | +16.4 | 688,600 |
| 04/02 | 1,110 | 1,160 | 1,100 | 1,160 | +55 | +5.0 | 146,600 |
| 04/01 | 1,105 | 1,145 | 1,095 | 1,105 | 0 | 0.0 | 149,400 |
| 03/12 | 1,100 | 1,135 | 1,075 | 1,105 | 0 | 0.0 | 181,400 |
| 03/11 | 1,115 | 1,115 | 1,050 | 1,105 | -5 | -0.5 | 185,200 |
| 03/10 | 1,130 | 1,160 | 1,100 | 1,110 | -15 | -1.3 | 227,400 |
| 03/09 | 1,165 | 1,190 | 1,110 | 1,125 | -30 | -2.6 | 241,200 |
| 03/08 | 1,110 | 1,175 | 1,105 | 1,155 | +45 | +4.1 | 391,600 |
| 03/07 | 1,140 | 1,175 | 1,085 | 1,110 | -20 | -1.8 | 197,600 |
| 03/06 | 1,130 | 1,175 | 1,105 | 1,130 | +5 | +0.4 | 307,800 |
| 03/05 | 1,140 | 1,145 | 1,100 | 1,125 | -15 | -1.3 | 205,000 |
| 03/04 | 1,090 | 1,170 | 1,080 | 1,140 | +5 | +0.4 | 117,600 |
| 03/03 | 1,120 | 1,165 | 1,040 | 1,135 | +15 | +1.3 | 159,600 |
| 03/02 | 1,165 | 1,190 | 1,115 | 1,120 | -20 | -1.8 | 146,000 |
| 03/01 | 1,105 | 1,195 | 1,085 | 1,140 | +35 | +3.2 | 106,200 |
| 02/12 | 1,065 | 1,120 | 1,005 | 1,105 | -15 | -1.3 | 240,800 |
| 02/11 | 1,125 | 1,135 | 970 | 1,120 | 0 | 0.0 | 341,400 |
| 02/10 | 1,175 | 1,175 | 1,075 | 1,120 | -55 | -4.7 | 137,400 |
| 02/09 | 1,175 | 1,215 | 1,120 | 1,175 | -10 | -0.8 | 131,600 |
| 02/08 | 1,150 | 1,190 | 1,100 | 1,185 | +40 | +3.5 | 229,000 |
| 02/07 | 1,150 | 1,225 | 1,095 | 1,145 | 0 | 0.0 | 137,600 |
| 02/06 | 1,240 | 1,285 | 1,120 | 1,145 | -70 | -5.8 | 254,600 |
| 02/05 | 1,155 | 1,255 | 1,110 | 1,215 | +70 | +6.1 | 275,600 |
| 02/04 | 1,175 | 1,220 | 1,135 | 1,145 | -5 | -0.4 | 109,200 |
▶︎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
