！決算発表予定日 2025/02/13
9364東証P貸借
業種 倉庫・運輸
上組 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 |
|---|---|
| 3,548.0 (24/11/21) | 2,911.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,548.0 (24/11/21) | 2,911.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,405.0 | 3,405.0 | 3,367.0 | 3,384.0 | -46.0 | -1.3 | 288,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,389.0 | 3,436.0 | 3,386.0 | 3,430.0 | +41.0 | +1.2 | 260,800 |
| 1/29 | 3,404.0 | 3,404.0 | 3,382.0 | 3,389.0 | -15.0 | -0.4 | 157,300 |
| 1/28 | 3,390.0 | 3,424.0 | 3,384.0 | 3,404.0 | +7.0 | +0.2 | 223,900 |
| 1/27 | 3,372.0 | 3,407.0 | 3,369.0 | 3,397.0 | +46.0 | +1.4 | 123,400 |
| 1/24 | 3,365.0 | 3,372.0 | 3,344.0 | 3,351.0 | -14.0 | -0.4 | 237,600 |
| 1/23 | 3,330.0 | 3,373.0 | 3,328.0 | 3,365.0 | -11.0 | -0.3 | 182,200 |
| 1/22 | 3,355.0 | 3,387.0 | 3,348.0 | 3,376.0 | +6.0 | +0.2 | 146,300 |
| 1/21 | 3,353.0 | 3,382.0 | 3,352.0 | 3,370.0 | +36.0 | +1.1 | 180,900 |
| 1/20 | 3,352.0 | 3,364.0 | 3,332.0 | 3,334.0 | -10.0 | -0.3 | 129,900 |
| 1/17 | 3,350.0 | 3,360.0 | 3,325.0 | 3,344.0 | -11.0 | -0.3 | 138,800 |
| 1/16 | 3,362.0 | 3,391.0 | 3,355.0 | 3,355.0 | -6.0 | -0.2 | 184,800 |
| 1/15 | 3,364.0 | 3,402.0 | 3,357.0 | 3,361.0 | -11.0 | -0.3 | 173,100 |
| 1/14 | 3,426.0 | 3,430.0 | 3,351.0 | 3,372.0 | -38.0 | -1.1 | 265,800 |
| 1/10 | 3,438.0 | 3,469.0 | 3,410.0 | 3,410.0 | -28.0 | -0.8 | 188,600 |
| 1/9 | 3,447.0 | 3,451.0 | 3,394.0 | 3,438.0 | +8.0 | +0.2 | 250,200 |
| 1/8 | 3,415.0 | 3,445.0 | 3,400.0 | 3,430.0 | +25.0 | +0.7 | 294,200 |
| 1/7 | 3,434.0 | 3,449.0 | 3,396.0 | 3,405.0 | -50.0 | -1.5 | 305,400 |
| 1/6 | 3,454.0 | 3,483.0 | 3,431.0 | 3,455.0 | +31.0 | +0.9 | 292,800 |
| 12/30 | 3,458.0 | 3,463.0 | 3,414.0 | 3,424.0 | -26.0 | -0.8 | 145,100 |
| 12/27 | 3,410.0 | 3,459.0 | 3,407.0 | 3,450.0 | +39.0 | +1.1 | 166,900 |
| 12/26 | 3,398.0 | 3,411.0 | 3,380.0 | 3,411.0 | +15.0 | +0.4 | 121,000 |
| 12/25 | 3,403.0 | 3,403.0 | 3,357.0 | 3,396.0 | -23.0 | -0.7 | 146,400 |
| 12/24 | 3,440.0 | 3,440.0 | 3,385.0 | 3,419.0 | -17.0 | -0.5 | 102,400 |
| 12/23 | 3,413.0 | 3,457.0 | 3,411.0 | 3,436.0 | +23.0 | +0.7 | 178,900 |
| 12/20 | 3,432.0 | 3,451.0 | 3,411.0 | 3,413.0 | -17.0 | -0.5 | 249,700 |
| 12/19 | 3,384.0 | 3,456.0 | 3,372.0 | 3,430.0 | +44.0 | +1.3 | 251,900 |
| 12/18 | 3,399.0 | 3,422.0 | 3,386.0 | 3,386.0 | -13.0 | -0.4 | 148,700 |
| 12/17 | 3,433.0 | 3,435.0 | 3,396.0 | 3,399.0 | -24.0 | -0.7 | 281,500 |
| 12/16 | 3,434.0 | 3,447.0 | 3,411.0 | 3,423.0 | -1.0 | +0.0 | 193,400 |
| 12/13 | 3,408.0 | 3,445.0 | 3,408.0 | 3,424.0 | -29.0 | -0.8 | 204,700 |
▶︎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
