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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,640 | 1,673 | 1,606 | 1,673 | +33 | +2.0 | 78,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 842 | 920 | 831 | 873 | +19 | +2.2 | 214,400 |
| 4/10 | 771 | 862 | 760 | 854 | +71 | +9.1 | 154,500 |
| 4/3 | 870 | 870 | 773 | 783 | -123 | -13.6 | 292,800 |
| 3/27 | 808 | 906 | 765 | 906 | +113 | +14.3 | 422,300 |
| 3/19 | 736 | 834 | 680 | 793 | +61 | +8.3 | 369,500 |
| 3/13 | 848 | 851 | 705 | 732 | -131 | -15.2 | 406,200 |
| 3/6 | 895 | 946 | 861 | 863 | -37 | -4.1 | 326,800 |
| 2/28 | 957 | 982 | 894 | 900 | -109 | -10.8 | 270,400 |
| 2/21 | 1,059 | 1,059 | 1,000 | 1,009 | -65 | -6.1 | 142,300 |
| 2/14 | 1,095 | 1,095 | 1,047 | 1,074 | -43 | -3.9 | 127,000 |
| 2/7 | 1,060 | 1,145 | 1,059 | 1,117 | +49 | +4.6 | 333,000 |
| 1/31 | 1,044 | 1,074 | 1,028 | 1,068 | +24 | +2.3 | 151,500 |
| 1/24 | 1,065 | 1,089 | 1,043 | 1,044 | -20 | -1.9 | 104,700 |
| 1/17 | 1,035 | 1,065 | 1,030 | 1,064 | +34 | +3.3 | 91,600 |
| 1/10 | 1,032 | 1,052 | 1,008 | 1,030 | -13 | -1.3 | 115,600 |
| 12/30 | 1,061 | 1,061 | 1,039 | 1,043 | -15 | -1.4 | 25,200 |
| 12/27 | 1,035 | 1,058 | 1,019 | 1,058 | +29 | +2.8 | 89,300 |
| 12/20 | 1,015 | 1,075 | 1,013 | 1,029 | +26 | +2.6 | 156,400 |
| 12/13 | 1,005 | 1,010 | 990 | 1,003 | +1 | +0.1 | 84,800 |
| 12/6 | 995 | 1,010 | 958 | 1,002 | +4 | +0.4 | 181,100 |
| 11/29 | 1,007 | 1,010 | 992 | 998 | 0 | 0.0 | 67,100 |
| 11/22 | 1,007 | 1,014 | 989 | 998 | -9 | -0.9 | 65,400 |
| 11/15 | 1,016 | 1,029 | 991 | 1,007 | -9 | -0.9 | 106,200 |
| 11/8 | 980 | 1,029 | 970 | 1,016 | +46 | +4.7 | 178,200 |
| 11/1 | 950 | 975 | 934 | 970 | +25 | +2.7 | 103,100 |
| 10/25 | 940 | 951 | 935 | 945 | +11 | +1.2 | 54,100 |
| 10/18 | 962 | 979 | 929 | 934 | -13 | -1.4 | 104,300 |
| 10/11 | 943 | 969 | 928 | 947 | +3 | +0.3 | 80,800 |
| 10/4 | 942 | 971 | 924 | 944 | 0 | 0.0 | 127,200 |
| 9/27 | 958 | 968 | 930 | 944 | -15 | -1.6 | 102,800 |
▶︎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
