！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 |
|---|---|
| 1,413 (24/04/25) | 938 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,413 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,382 | 1,393 | 1,350 | 1,368 | -15 | -1.1 | 72,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,073 | 1,124 | 1,063 | 1,067 | -7 | -0.7 | 307,100 |
| 9/22 | 1,086 | 1,096 | 1,063 | 1,074 | -18 | -1.7 | 134,200 |
| 9/15 | 1,068 | 1,094 | 1,062 | 1,092 | +26 | +2.4 | 130,200 |
| 9/8 | 1,044 | 1,089 | 1,044 | 1,066 | +27 | +2.6 | 171,500 |
| 9/1 | 1,012 | 1,048 | 993 | 1,039 | +37 | +3.7 | 149,900 |
| 8/25 | 991 | 1,011 | 989 | 1,002 | +11 | +1.1 | 86,100 |
| 8/18 | 1,009 | 1,016 | 984 | 991 | -15 | -1.5 | 114,400 |
| 8/10 | 1,006 | 1,008 | 996 | 1,006 | +4 | +0.4 | 76,700 |
| 8/4 | 1,015 | 1,018 | 995 | 1,002 | -4 | -0.4 | 126,100 |
| 7/28 | 1,004 | 1,016 | 999 | 1,006 | +4 | +0.4 | 141,300 |
| 7/21 | 980 | 1,005 | 980 | 1,002 | +22 | +2.2 | 78,400 |
| 7/14 | 992 | 1,000 | 978 | 980 | -7 | -0.7 | 109,800 |
| 7/7 | 988 | 997 | 982 | 987 | +6 | +0.6 | 121,900 |
| 6/30 | 983 | 992 | 971 | 981 | +9 | +0.9 | 134,500 |
| 6/23 | 982 | 985 | 972 | 972 | -10 | -1.0 | 131,600 |
| 6/16 | 969 | 988 | 965 | 982 | +15 | +1.6 | 178,300 |
| 6/9 | 973 | 977 | 957 | 967 | +7 | +0.7 | 160,900 |
| 6/2 | 966 | 967 | 938 | 960 | -1 | -0.1 | 174,200 |
| 5/26 | 976 | 986 | 961 | 961 | -10 | -1.0 | 171,600 |
| 5/19 | 981 | 994 | 971 | 971 | -9 | -0.9 | 164,600 |
| 5/12 | 1,061 | 1,072 | 971 | 980 | -92 | -8.6 | 520,200 |
| 5/2 | 1,050 | 1,075 | 1,046 | 1,072 | +28 | +2.7 | 134,300 |
| 4/28 | 1,040 | 1,054 | 1,025 | 1,044 | +7 | +0.7 | 111,400 |
| 4/21 | 1,029 | 1,046 | 1,018 | 1,037 | +8 | +0.8 | 94,700 |
| 4/14 | 1,015 | 1,033 | 1,008 | 1,029 | +14 | +1.4 | 77,900 |
| 4/7 | 1,041 | 1,055 | 1,005 | 1,015 | -22 | -2.1 | 194,300 |
| 3/31 | 1,015 | 1,048 | 1,010 | 1,037 | +33 | +3.3 | 336,300 |
| 3/24 | 1,016 | 1,016 | 984 | 1,004 | -19 | -1.9 | 232,300 |
| 3/17 | 1,025 | 1,028 | 971 | 1,023 | -9 | -0.9 | 444,700 |
| 3/10 | 1,037 | 1,065 | 1,028 | 1,032 | +3 | +0.3 | 385,000 |
▶︎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