！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
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 |
|---|---|
| 1,364 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,331 | 1,376 | 1,328 | 1,376 | +51 | +3.9 | 105,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,336 | 1,364 | 1,313 | 1,325 | -22 | -1.6 | 221,800 |
| 4/12 | 1,313 | 1,364 | 1,302 | 1,347 | +49 | +3.8 | 238,400 |
| 4/5 | 1,224 | 1,327 | 1,194 | 1,298 | +84 | +6.9 | 577,400 |
| 3/29 | 1,266 | 1,269 | 1,201 | 1,214 | -61 | -4.8 | 582,100 |
| 3/22 | 1,229 | 1,277 | 1,221 | 1,275 | +48 | +3.9 | 200,900 |
| 3/15 | 1,235 | 1,237 | 1,194 | 1,227 | -15 | -1.2 | 190,500 |
| 3/8 | 1,219 | 1,244 | 1,193 | 1,242 | +40 | +3.3 | 633,000 |
| 3/1 | 1,200 | 1,206 | 1,171 | 1,202 | +4 | +0.3 | 410,900 |
| 2/22 | 1,181 | 1,207 | 1,181 | 1,198 | +13 | +1.1 | 123,800 |
| 2/16 | 1,189 | 1,200 | 1,161 | 1,185 | +5 | +0.4 | 178,900 |
| 2/9 | 1,235 | 1,237 | 1,179 | 1,180 | -52 | -4.2 | 174,200 |
| 2/2 | 1,212 | 1,239 | 1,205 | 1,232 | +27 | +2.2 | 139,800 |
| 1/26 | 1,234 | 1,242 | 1,204 | 1,205 | -24 | -2.0 | 127,200 |
| 1/19 | 1,214 | 1,249 | 1,209 | 1,229 | +15 | +1.2 | 128,300 |
| 1/12 | 1,260 | 1,264 | 1,214 | 1,214 | -34 | -2.7 | 168,300 |
| 1/5 | 1,170 | 1,253 | 1,160 | 1,248 | +75 | +6.4 | 166,700 |
| 12/29 | 1,126 | 1,186 | 1,126 | 1,173 | +59 | +5.3 | 188,800 |
| 12/22 | 1,115 | 1,122 | 1,091 | 1,114 | -9 | -0.8 | 85,100 |
| 12/15 | 1,126 | 1,171 | 1,111 | 1,123 | +7 | +0.6 | 114,300 |
| 12/8 | 1,135 | 1,179 | 1,112 | 1,116 | -17 | -1.5 | 152,000 |
| 12/1 | 1,110 | 1,135 | 1,106 | 1,133 | +32 | +2.9 | 83,900 |
| 11/24 | 1,100 | 1,112 | 1,084 | 1,101 | +1 | +0.1 | 61,900 |
| 11/17 | 1,090 | 1,100 | 1,075 | 1,100 | +19 | +1.8 | 75,600 |
| 11/10 | 1,115 | 1,118 | 1,057 | 1,081 | -31 | -2.8 | 118,200 |
| 11/2 | 1,086 | 1,140 | 1,072 | 1,112 | +17 | +1.6 | 117,100 |
| 10/27 | 1,084 | 1,100 | 1,064 | 1,095 | +13 | +1.2 | 133,900 |
| 10/20 | 1,065 | 1,088 | 1,050 | 1,082 | +17 | +1.6 | 148,000 |
| 10/13 | 1,059 | 1,068 | 1,041 | 1,065 | +20 | +1.9 | 145,100 |
| 10/6 | 1,075 | 1,081 | 1,009 | 1,045 | -22 | -2.1 | 178,400 |
| 9/29 | 1,073 | 1,124 | 1,063 | 1,067 | -7 | -0.7 | 307,100 |
▶︎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