9319東証P貸借
業種 倉庫・運輸
中央倉庫 株価時系列データ
PTS
1,397.6
円
(13:25)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,694 (24/10/21) | 1,102 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,694 (24/10/21) | 1,102 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,465 | 1,470 | 1,393 | 1,398 | -64 | -4.4 | 60,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,512 | 1,512 | 1,460 | 1,462 | -51 | -3.4 | 56,100 |
2/7 | 1,480 | 1,525 | 1,451 | 1,513 | +28 | +1.9 | 83,300 |
1/31 | 1,448 | 1,499 | 1,430 | 1,485 | +45 | +3.1 | 81,900 |
1/24 | 1,434 | 1,468 | 1,431 | 1,440 | +8 | +0.6 | 52,200 |
1/17 | 1,439 | 1,450 | 1,410 | 1,432 | -6 | -0.4 | 80,300 |
1/10 | 1,522 | 1,540 | 1,434 | 1,438 | -81 | -5.3 | 106,400 |
12/30 | 1,547 | 1,550 | 1,516 | 1,519 | -30 | -1.9 | 12,100 |
12/27 | 1,526 | 1,563 | 1,505 | 1,549 | +33 | +2.2 | 87,900 |
12/20 | 1,593 | 1,595 | 1,516 | 1,516 | -80 | -5.0 | 52,500 |
12/13 | 1,544 | 1,620 | 1,526 | 1,596 | +48 | +3.1 | 92,200 |
12/6 | 1,549 | 1,611 | 1,533 | 1,548 | -1 | -0.1 | 99,000 |
11/29 | 1,560 | 1,575 | 1,498 | 1,549 | 0 | 0.0 | 89,700 |
11/22 | 1,503 | 1,550 | 1,496 | 1,549 | +35 | +2.3 | 63,300 |
11/15 | 1,600 | 1,620 | 1,503 | 1,514 | -86 | -5.4 | 141,700 |
11/8 | 1,580 | 1,625 | 1,550 | 1,600 | +21 | +1.3 | 85,400 |
11/1 | 1,586 | 1,674 | 1,575 | 1,579 | -15 | -0.9 | 250,500 |
10/25 | 1,587 | 1,694 | 1,551 | 1,594 | +4 | +0.3 | 282,700 |
10/18 | 1,524 | 1,599 | 1,497 | 1,590 | +96 | +6.4 | 166,800 |
10/11 | 1,455 | 1,535 | 1,437 | 1,494 | +42 | +2.9 | 158,500 |
10/4 | 1,390 | 1,474 | 1,378 | 1,452 | +32 | +2.3 | 122,200 |
9/27 | 1,459 | 1,459 | 1,390 | 1,420 | -16 | -1.1 | 447,200 |
9/20 | 1,396 | 1,467 | 1,361 | 1,436 | +50 | +3.6 | 338,900 |
9/13 | 1,379 | 1,430 | 1,343 | 1,386 | -23 | -1.6 | 217,300 |
9/6 | 1,379 | 1,440 | 1,357 | 1,409 | +32 | +2.3 | 210,700 |
8/30 | 1,305 | 1,396 | 1,305 | 1,377 | +73 | +5.6 | 167,800 |
8/23 | 1,264 | 1,316 | 1,252 | 1,304 | +32 | +2.5 | 79,800 |
8/16 | 1,289 | 1,289 | 1,249 | 1,272 | -18 | -1.4 | 78,100 |
8/9 | 1,180 | 1,320 | 1,102 | 1,290 | +56 | +4.5 | 181,500 |
8/2 | 1,277 | 1,340 | 1,234 | 1,234 | -30 | -2.4 | 114,100 |
7/26 | 1,290 | 1,319 | 1,264 | 1,264 | -33 | -2.5 | 85,100 |
▶︎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