9327東証S現物
業種 倉庫・運輸
イー・ロジット 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 |
|---|---|
| 769 (24/03/25) | 213 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 769 (24/03/25) | 213 (24/11/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 218 | 226 | 217 | 221 | +4 | +1.8 | 11,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 813 | 819 | 725 | 727 | -86 | -10.6 | 38,700 |
| 12/30 | 804 | 813 | 765 | 813 | +9 | +1.1 | 31,500 |
| 12/24 | 739 | 821 | 702 | 804 | +60 | +8.1 | 48,700 |
| 12/17 | 782 | 861 | 701 | 744 | -59 | -7.4 | 89,000 |
| 12/10 | 753 | 850 | 748 | 803 | +42 | +5.5 | 53,700 |
| 12/3 | 801 | 824 | 739 | 761 | -40 | -5.0 | 56,000 |
| 11/26 | 885 | 889 | 801 | 801 | -84 | -9.5 | 118,000 |
| 11/19 | 1,342 | 1,355 | 885 | 885 | -417 | -32.0 | 410,400 |
| 11/12 | 1,445 | 1,485 | 1,270 | 1,302 | -128 | -9.0 | 78,600 |
| 11/5 | 1,423 | 1,438 | 1,420 | 1,430 | +11 | +0.8 | 15,700 |
| 10/29 | 1,434 | 1,448 | 1,411 | 1,419 | -9 | -0.6 | 26,500 |
| 10/22 | 1,442 | 1,454 | 1,421 | 1,428 | -14 | -1.0 | 39,100 |
| 10/15 | 1,491 | 1,524 | 1,431 | 1,442 | -49 | -3.3 | 54,400 |
| 10/8 | 1,508 | 1,508 | 1,411 | 1,491 | -6 | -0.4 | 58,200 |
| 10/1 | 1,509 | 1,530 | 1,458 | 1,497 | -12 | -0.8 | 76,600 |
| 9/24 | 1,472 | 1,520 | 1,472 | 1,509 | -2 | -0.1 | 25,300 |
| 9/17 | 1,481 | 1,520 | 1,461 | 1,511 | +15 | +1.0 | 55,500 |
| 9/10 | 1,520 | 1,523 | 1,457 | 1,496 | -24 | -1.6 | 48,900 |
| 9/3 | 1,526 | 1,578 | 1,488 | 1,520 | +15 | +1.0 | 74,400 |
| 8/27 | 1,436 | 1,553 | 1,421 | 1,505 | +89 | +6.3 | 44,000 |
| 8/20 | 1,622 | 1,678 | 1,415 | 1,416 | -212 | -13.0 | 309,300 |
| 8/13 | 1,653 | 1,698 | 1,605 | 1,628 | -14 | -0.9 | 82,900 |
| 8/6 | 1,812 | 1,840 | 1,625 | 1,642 | -178 | -9.8 | 202,300 |
| 7/30 | 1,886 | 1,971 | 1,816 | 1,820 | -26 | -1.4 | 229,600 |
| 7/21 | 1,800 | 1,885 | 1,780 | 1,846 | +36 | +2.0 | 101,900 |
| 7/16 | 1,665 | 1,863 | 1,640 | 1,810 | +185 | +11.4 | 285,600 |
| 7/9 | 1,622 | 1,636 | 1,520 | 1,625 | +3 | +0.2 | 95,800 |
| 7/2 | 1,620 | 1,680 | 1,615 | 1,622 | +3 | +0.2 | 52,100 |
| 6/25 | 1,649 | 1,677 | 1,610 | 1,619 | -38 | -2.3 | 58,100 |
| 6/18 | 1,753 | 1,756 | 1,650 | 1,657 | -98 | -5.6 | 98,600 |
▶︎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
