！決算発表予定日 2024/05/10
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 |
|---|---|
| 3,527.0 (24/02/29) | 2,927.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,527.0 (24/02/29) | 3,224.0 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,373.0 | 3,435.0 | 3,352.0 | 3,423.0 | +85.0 | +2.6 | 247,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,405.0 | 3,411.0 | 3,333.0 | 3,338.0 | -49.0 | -1.5 | 208,600 |
| 4/24 | 3,347.0 | 3,391.0 | 3,343.0 | 3,387.0 | +46.0 | +1.4 | 174,900 |
| 4/23 | 3,345.0 | 3,345.0 | 3,308.0 | 3,341.0 | -3.0 | -0.1 | 149,800 |
| 4/22 | 3,318.0 | 3,354.0 | 3,310.0 | 3,344.0 | +67.0 | +2.0 | 176,700 |
| 4/19 | 3,282.0 | 3,305.0 | 3,240.0 | 3,277.0 | -19.0 | -0.6 | 180,600 |
| 4/18 | 3,300.0 | 3,317.0 | 3,281.0 | 3,296.0 | +7.0 | +0.2 | 102,900 |
| 4/17 | 3,304.0 | 3,315.0 | 3,278.0 | 3,289.0 | +5.0 | +0.2 | 144,300 |
| 4/16 | 3,292.0 | 3,320.0 | 3,265.0 | 3,284.0 | -43.0 | -1.3 | 169,400 |
| 4/15 | 3,304.0 | 3,330.0 | 3,281.0 | 3,327.0 | +14.0 | +0.4 | 107,800 |
| 4/12 | 3,323.0 | 3,335.0 | 3,292.0 | 3,313.0 | +4.0 | +0.1 | 127,900 |
| 4/11 | 3,276.0 | 3,323.0 | 3,271.0 | 3,309.0 | +4.0 | +0.1 | 138,200 |
| 4/10 | 3,304.0 | 3,322.0 | 3,300.0 | 3,305.0 | +4.0 | +0.1 | 90,600 |
| 4/9 | 3,334.0 | 3,345.0 | 3,286.0 | 3,301.0 | -17.0 | -0.5 | 101,500 |
| 4/8 | 3,333.0 | 3,355.0 | 3,306.0 | 3,318.0 | -1.0 | +0.0 | 123,000 |
| 4/5 | 3,296.0 | 3,319.0 | 3,275.0 | 3,319.0 | +13.0 | +0.4 | 168,300 |
| 4/4 | 3,299.0 | 3,331.0 | 3,267.0 | 3,306.0 | +19.0 | +0.6 | 271,600 |
| 4/3 | 3,286.0 | 3,316.0 | 3,272.0 | 3,287.0 | +29.0 | +0.9 | 229,000 |
| 4/2 | 3,290.0 | 3,299.0 | 3,230.0 | 3,258.0 | -74.0 | -2.2 | 294,700 |
| 4/1 | 3,350.0 | 3,382.0 | 3,322.0 | 3,332.0 | -27.0 | -0.8 | 196,200 |
| 3/29 | 3,360.0 | 3,383.0 | 3,335.0 | 3,359.0 | +34.0 | +1.0 | 199,000 |
| 3/28 | 3,395.0 | 3,403.0 | 3,307.0 | 3,325.0 | -98.0 | -2.9 | 175,600 |
| 3/27 | 3,384.0 | 3,447.0 | 3,376.0 | 3,423.0 | +53.0 | +1.6 | 294,500 |
| 3/26 | 3,402.0 | 3,402.0 | 3,343.0 | 3,370.0 | -39.0 | -1.1 | 211,100 |
| 3/25 | 3,480.0 | 3,484.0 | 3,392.0 | 3,409.0 | -71.0 | -2.0 | 270,500 |
| 3/22 | 3,441.0 | 3,489.0 | 3,427.0 | 3,480.0 | +57.0 | +1.7 | 221,300 |
| 3/21 | 3,408.0 | 3,442.0 | 3,393.0 | 3,423.0 | +17.0 | +0.5 | 200,400 |
| 3/19 | 3,375.0 | 3,411.0 | 3,357.0 | 3,406.0 | +31.0 | +0.9 | 216,700 |
| 3/18 | 3,386.0 | 3,407.0 | 3,354.0 | 3,375.0 | +36.0 | +1.1 | 157,000 |
| 3/15 | 3,313.0 | 3,373.0 | 3,309.0 | 3,339.0 | +9.0 | +0.3 | 305,300 |
| 3/14 | 3,295.0 | 3,330.0 | 3,278.0 | 3,330.0 | +46.0 | +1.4 | 173,900 |
▶︎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