9324東証P貸借
業種 倉庫・運輸
安田倉庫 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 |
|---|---|
| 1,506 (24/06/05) | 957 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,506 (24/06/05) | 1,160 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,503 | 1,559 | 1,498 | 1,544 | +71 | +4.8 | 88,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/7 | 1,225 | 1,239 | 1,222 | 1,222 | 0 | 0.0 | 104,700 |
| 3/6 | 1,220 | 1,240 | 1,220 | 1,222 | 0 | 0.0 | 155,300 |
| 3/5 | 1,213 | 1,229 | 1,199 | 1,222 | +7 | +0.6 | 99,900 |
| 3/4 | 1,219 | 1,220 | 1,193 | 1,215 | +13 | +1.1 | 158,600 |
| 3/1 | 1,185 | 1,206 | 1,185 | 1,202 | +15 | +1.3 | 126,900 |
| 2/29 | 1,191 | 1,194 | 1,180 | 1,187 | -4 | -0.3 | 99,500 |
| 2/28 | 1,177 | 1,198 | 1,177 | 1,191 | +12 | +1.0 | 90,100 |
| 2/27 | 1,182 | 1,188 | 1,171 | 1,179 | -3 | -0.3 | 47,700 |
| 2/26 | 1,200 | 1,200 | 1,181 | 1,182 | -16 | -1.3 | 46,700 |
| 2/22 | 1,198 | 1,198 | 1,185 | 1,198 | +4 | +0.3 | 33,800 |
| 2/21 | 1,191 | 1,198 | 1,190 | 1,194 | -5 | -0.4 | 29,900 |
| 2/20 | 1,192 | 1,207 | 1,190 | 1,199 | +10 | +0.8 | 29,300 |
| 2/19 | 1,181 | 1,196 | 1,181 | 1,189 | +4 | +0.3 | 30,800 |
| 2/16 | 1,171 | 1,191 | 1,168 | 1,185 | +18 | +1.5 | 39,400 |
| 2/15 | 1,189 | 1,189 | 1,161 | 1,167 | -20 | -1.7 | 72,700 |
| 2/14 | 1,196 | 1,196 | 1,182 | 1,187 | -9 | -0.8 | 27,500 |
| 2/13 | 1,189 | 1,200 | 1,183 | 1,196 | +16 | +1.4 | 39,300 |
| 2/9 | 1,196 | 1,201 | 1,179 | 1,180 | -16 | -1.3 | 30,700 |
| 2/8 | 1,210 | 1,210 | 1,182 | 1,196 | -15 | -1.2 | 41,500 |
| 2/7 | 1,211 | 1,219 | 1,207 | 1,211 | 0 | 0.0 | 23,800 |
| 2/6 | 1,220 | 1,237 | 1,211 | 1,211 | -10 | -0.8 | 37,100 |
| 2/5 | 1,235 | 1,235 | 1,209 | 1,221 | -11 | -0.9 | 41,100 |
| 2/2 | 1,235 | 1,235 | 1,205 | 1,232 | -3 | -0.2 | 44,800 |
| 2/1 | 1,224 | 1,239 | 1,220 | 1,235 | +9 | +0.7 | 42,100 |
| 1/31 | 1,211 | 1,226 | 1,208 | 1,226 | +15 | +1.2 | 21,900 |
| 1/30 | 1,220 | 1,221 | 1,210 | 1,211 | -7 | -0.6 | 15,700 |
| 1/29 | 1,212 | 1,222 | 1,212 | 1,218 | +13 | +1.1 | 15,300 |
| 1/26 | 1,223 | 1,223 | 1,204 | 1,205 | -18 | -1.5 | 35,900 |
| 1/25 | 1,219 | 1,235 | 1,219 | 1,223 | +3 | +0.3 | 26,900 |
| 1/24 | 1,230 | 1,236 | 1,219 | 1,220 | -11 | -0.9 | 24,200 |
▶︎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