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 |
|---|---|
| 1,795 (24/06/11) | 1,091 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,795 (24/06/11) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,631 | 1,707 | 1,599 | 1,640 | -6 | -0.4 | 209,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,067 | 1,067 | 927 | 995 | -49 | -4.7 | 249,300 |
| 14/09 | 1,000 | 1,080 | 997 | 1,044 | +42 | +4.2 | 183,600 |
| 14/08 | 1,039 | 1,044 | 974 | 1,002 | -56 | -5.3 | 210,400 |
| 14/07 | 1,081 | 1,090 | 1,012 | 1,058 | -9 | -0.8 | 176,800 |
| 14/06 | 1,032 | 1,100 | 1,023 | 1,067 | +44 | +4.3 | 240,900 |
| 14/05 | 1,054 | 1,070 | 956 | 1,023 | -36 | -3.4 | 175,900 |
| 14/04 | 1,118 | 1,125 | 940 | 1,059 | -40 | -3.6 | 383,100 |
| 14/03 | 1,001 | 1,124 | 943 | 1,099 | +95 | +9.5 | 578,300 |
| 14/02 | 990 | 1,050 | 940 | 1,004 | +3 | +0.3 | 281,600 |
| 14/01 | 1,175 | 1,175 | 985 | 1,001 | -159 | -13.7 | 399,500 |
| 13/12 | 1,194 | 1,199 | 1,018 | 1,160 | -37 | -3.1 | 704,300 |
| 13/11 | 1,217 | 1,255 | 1,150 | 1,197 | -26 | -2.1 | 686,700 |
| 13/10 | 1,191 | 1,242 | 1,094 | 1,223 | +31 | +2.6 | 818,200 |
| 13/09 | 926 | 1,265 | 926 | 1,192 | +264 | +28.5 | 1,306,500 |
| 13/08 | 880 | 978 | 867 | 928 | +42 | +4.7 | 341,000 |
| 13/07 | 876 | 997 | 866 | 886 | +8 | +0.9 | 497,200 |
| 13/06 | 910 | 910 | 741 | 878 | -32 | -3.5 | 930,600 |
| 13/05 | 1,138 | 1,192 | 902 | 910 | -246 | -21.3 | 1,161,600 |
| 13/04 | 1,105 | 1,267 | 945 | 1,156 | +52 | +4.7 | 1,994,300 |
| 13/03 | 730 | 1,500 | 730 | 1,104 | +378 | +52.1 | 5,325,400 |
| 13/02 | 674 | 728 | 632 | 726 | +57 | +8.5 | 330,100 |
| 13/01 | 602 | 678 | 601 | 669 | +67 | +11.1 | 347,200 |
| 12/12 | 537 | 610 | 535 | 602 | +62 | +11.5 | 235,700 |
| 12/11 | 526 | 549 | 492 | 540 | +16 | +3.1 | 128,300 |
| 12/10 | 532 | 540 | 490 | 524 | -11 | -2.1 | 127,600 |
| 12/09 | 510 | 545 | 487 | 535 | +28 | +5.5 | 111,100 |
| 12/08 | 501 | 526 | 490 | 507 | -12 | -2.3 | 103,300 |
| 12/07 | 519 | 525 | 481 | 519 | +1 | +0.2 | 123,600 |
| 12/06 | 469 | 526 | 469 | 518 | +41 | +8.6 | 156,300 |
| 12/05 | 505 | 513 | 458 | 477 | -36 | -7.0 | 127,600 |
▶︎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
