！決算発表予定日 2024/05/10
9306東証S貸借
業種 倉庫・運輸
東陽倉庫 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,658 (24/02/06) | 1,260 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,658 (24/02/06) | 1,491 (24/03/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,505 | 1,523 | 1,505 | 1,521 | +30 | +2.0 | 26,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,511 | 1,529 | 1,491 | 1,491 | -19 | -1.3 | 66,600 |
| 4/19 | 1,529 | 1,558 | 1,510 | 1,510 | -22 | -1.4 | 44,300 |
| 4/12 | 1,521 | 1,532 | 1,517 | 1,532 | +15 | +1.0 | 23,800 |
| 4/5 | 1,567 | 1,567 | 1,505 | 1,517 | -25 | -1.6 | 34,100 |
| 3/29 | 1,569 | 1,593 | 1,536 | 1,542 | -53 | -3.3 | 55,900 |
| 3/22 | 1,538 | 1,595 | 1,526 | 1,595 | +71 | +4.7 | 40,500 |
| 3/15 | 1,501 | 1,524 | 1,495 | 1,524 | +12 | +0.8 | 33,900 |
| 3/8 | 1,515 | 1,531 | 1,491 | 1,512 | -3 | -0.2 | 63,300 |
| 3/1 | 1,545 | 1,547 | 1,514 | 1,515 | -12 | -0.8 | 43,400 |
| 2/22 | 1,512 | 1,538 | 1,512 | 1,527 | +16 | +1.1 | 29,100 |
| 2/16 | 1,548 | 1,548 | 1,502 | 1,511 | -20 | -1.3 | 47,300 |
| 2/9 | 1,540 | 1,658 | 1,528 | 1,531 | -13 | -0.8 | 61,700 |
| 2/2 | 1,565 | 1,588 | 1,512 | 1,544 | -11 | -0.7 | 96,700 |
| 1/26 | 1,523 | 1,555 | 1,522 | 1,555 | +34 | +2.2 | 44,400 |
| 1/19 | 1,527 | 1,542 | 1,520 | 1,521 | -10 | -0.7 | 39,400 |
| 1/12 | 1,576 | 1,582 | 1,525 | 1,531 | -43 | -2.7 | 24,700 |
| 1/5 | 1,546 | 1,588 | 1,546 | 1,574 | +33 | +2.1 | 19,600 |
| 12/29 | 1,520 | 1,541 | 1,508 | 1,541 | +19 | +1.3 | 29,100 |
| 12/22 | 1,505 | 1,529 | 1,500 | 1,522 | +17 | +1.1 | 20,800 |
| 12/15 | 1,540 | 1,540 | 1,502 | 1,505 | +5 | +0.3 | 23,800 |
| 12/8 | 1,531 | 1,551 | 1,495 | 1,500 | -21 | -1.4 | 45,100 |
| 12/1 | 1,534 | 1,539 | 1,507 | 1,521 | -21 | -1.4 | 34,700 |
| 11/24 | 1,515 | 1,560 | 1,495 | 1,542 | +35 | +2.3 | 43,100 |
| 11/17 | 1,493 | 1,511 | 1,467 | 1,507 | +14 | +0.9 | 48,500 |
| 11/10 | 1,463 | 1,525 | 1,425 | 1,493 | +24 | +1.6 | 150,700 |
| 11/2 | 1,409 | 1,469 | 1,372 | 1,469 | +52 | +3.7 | 136,500 |
| 10/27 | 1,415 | 1,427 | 1,365 | 1,417 | +2 | +0.1 | 143,600 |
| 10/20 | 1,434 | 1,434 | 1,395 | 1,415 | -9 | -0.6 | 45,400 |
| 10/13 | 1,444 | 1,500 | 1,415 | 1,424 | -19 | -1.3 | 103,100 |
| 10/6 | 1,464 | 1,488 | 1,420 | 1,443 | -19 | -1.3 | 105,900 |
▶︎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