！決算発表予定日 2024/05/07
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
1,351.1
円
(09:15)
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 |
|---|---|
| 1,364 (24/04/11) | 938 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,364 (24/04/11) | 1,160 (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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,224 | 1,364 | 1,194 | 1,346 | +132 | +10.9 | 986,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,185 | 1,277 | 1,185 | 1,214 | +27 | +2.3 | 1,733,400 |
| 24/02 | 1,224 | 1,239 | 1,161 | 1,187 | -39 | -3.2 | 847,800 |
| 24/01 | 1,170 | 1,264 | 1,160 | 1,226 | +53 | +4.5 | 643,400 |
| 23/12 | 1,134 | 1,186 | 1,091 | 1,173 | +48 | +4.3 | 564,500 |
| 23/11 | 1,100 | 1,140 | 1,057 | 1,125 | +39 | +3.6 | 389,700 |
| 23/10 | 1,075 | 1,100 | 1,009 | 1,086 | +19 | +1.8 | 648,100 |
| 23/09 | 1,040 | 1,124 | 993 | 1,067 | +29 | +2.8 | 796,700 |
| 23/08 | 1,014 | 1,039 | 984 | 1,038 | +29 | +2.9 | 477,700 |
| 23/07 | 988 | 1,016 | 978 | 1,009 | +28 | +2.9 | 473,200 |
| 23/06 | 941 | 992 | 941 | 981 | +36 | +3.8 | 655,800 |
| 23/05 | 1,050 | 1,075 | 938 | 945 | -99 | -9.5 | 1,114,400 |
| 23/04 | 1,041 | 1,055 | 1,005 | 1,044 | +7 | +0.7 | 478,300 |
| 23/03 | 1,014 | 1,065 | 971 | 1,037 | +23 | +2.3 | 1,601,900 |
| 23/02 | 957 | 1,047 | 934 | 1,014 | +57 | +6.0 | 623,500 |
| 23/01 | 928 | 957 | 916 | 957 | +32 | +3.5 | 322,900 |
| 22/12 | 940 | 940 | 910 | 925 | -13 | -1.4 | 457,700 |
| 22/11 | 922 | 955 | 908 | 938 | +19 | +2.1 | 391,700 |
| 22/10 | 906 | 935 | 900 | 919 | +13 | +1.4 | 581,400 |
| 22/09 | 934 | 936 | 906 | 906 | -30 | -3.2 | 616,200 |
| 22/08 | 945 | 953 | 928 | 936 | -6 | -0.6 | 457,400 |
| 22/07 | 929 | 948 | 915 | 942 | +13 | +1.4 | 610,200 |
| 22/06 | 961 | 968 | 917 | 929 | -36 | -3.7 | 758,100 |
| 22/05 | 975 | 997 | 953 | 965 | -9 | -0.9 | 535,200 |
| 22/04 | 965 | 983 | 941 | 974 | +5 | +0.5 | 703,000 |
| 22/03 | 978 | 1,005 | 927 | 969 | -7 | -0.7 | 1,445,500 |
| 22/02 | 961 | 1,002 | 950 | 976 | +17 | +1.8 | 364,800 |
| 22/01 | 983 | 987 | 941 | 959 | -25 | -2.5 | 323,400 |
| 21/12 | 931 | 997 | 925 | 984 | +54 | +5.8 | 397,300 |
| 21/11 | 978 | 988 | 930 | 930 | -39 | -4.0 | 307,600 |
| 21/10 | 960 | 984 | 941 | 969 | 0 | 0.0 | 343,000 |
▶︎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