！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) | 2,968.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,527.0 (24/02/29) | 3,224.0 (24/03/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,378.0 | 3,447.0 | 3,374.0 | 3,395.0 | -12.0 | -0.4 | 515,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,350.0 | 3,435.0 | 3,230.0 | 3,407.0 | +48.0 | +1.4 | 3,611,800 |
| 24/03 | 3,467.0 | 3,489.0 | 3,224.0 | 3,359.0 | -147.0 | -4.2 | 4,644,100 |
| 24/02 | 3,443.0 | 3,527.0 | 3,311.0 | 3,506.0 | +101.0 | +3.0 | 3,429,700 |
| 24/01 | 3,370.0 | 3,521.0 | 3,333.0 | 3,405.0 | +39.0 | +1.2 | 3,025,700 |
| 23/12 | 3,300.0 | 3,455.0 | 3,252.0 | 3,366.0 | +127.0 | +3.9 | 5,259,400 |
| 23/11 | 3,096.0 | 3,259.0 | 2,990.5 | 3,239.0 | +189.0 | +6.2 | 4,302,100 |
| 23/10 | 3,075.0 | 3,147.0 | 2,968.0 | 3,050.0 | -30.0 | -1.0 | 4,923,800 |
| 23/09 | 3,282.0 | 3,406.0 | 3,031.0 | 3,080.0 | -202.0 | -6.2 | 6,474,600 |
| 23/08 | 3,298.0 | 3,334.0 | 3,164.0 | 3,282.0 | -16.0 | -0.5 | 5,320,300 |
| 23/07 | 3,285.0 | 3,318.0 | 3,136.0 | 3,298.0 | +38.0 | +1.2 | 4,960,000 |
| 23/06 | 3,110.0 | 3,366.0 | 3,105.0 | 3,260.0 | +155.0 | +5.0 | 7,638,900 |
| 23/05 | 2,979.0 | 3,250.0 | 2,974.0 | 3,105.0 | +130.0 | +4.4 | 7,064,800 |
| 23/04 | 2,786.0 | 2,983.0 | 2,690.0 | 2,975.0 | +195.0 | +7.0 | 5,812,500 |
| 23/03 | 2,698.0 | 2,882.0 | 2,668.0 | 2,780.0 | +86.0 | +3.2 | 7,968,200 |
| 23/02 | 2,680.0 | 2,732.0 | 2,601.0 | 2,694.0 | +42.0 | +1.6 | 5,356,700 |
| 23/01 | 2,683.0 | 2,686.0 | 2,566.0 | 2,652.0 | -35.0 | -1.3 | 5,274,500 |
| 22/12 | 2,813.0 | 2,813.0 | 2,656.0 | 2,687.0 | -112.0 | -4.0 | 5,935,800 |
| 22/11 | 2,846.0 | 2,881.0 | 2,670.0 | 2,799.0 | -29.0 | -1.0 | 6,662,200 |
| 22/10 | 2,674.0 | 2,939.0 | 2,650.0 | 2,828.0 | +154.0 | +5.8 | 6,981,600 |
| 22/09 | 2,707.0 | 2,804.0 | 2,624.0 | 2,674.0 | -53.0 | -1.9 | 7,702,300 |
| 22/08 | 2,715.0 | 2,755.0 | 2,631.0 | 2,727.0 | +27.0 | +1.0 | 8,887,500 |
| 22/07 | 2,624.0 | 2,755.0 | 2,580.0 | 2,700.0 | +76.0 | +2.9 | 10,346,200 |
| 22/06 | 2,571.0 | 2,650.0 | 2,510.0 | 2,624.0 | +71.0 | +2.8 | 11,302,100 |
| 22/05 | 2,184.0 | 2,698.0 | 2,162.0 | 2,553.0 | +343.0 | +15.5 | 9,387,000 |
| 22/04 | 2,205.0 | 2,231.0 | 2,071.0 | 2,210.0 | +10.0 | +0.5 | 5,601,900 |
| 22/03 | 2,250.0 | 2,293.0 | 2,111.0 | 2,200.0 | -30.0 | -1.4 | 6,889,500 |
| 22/02 | 2,199.0 | 2,297.0 | 2,137.0 | 2,230.0 | +23.0 | +1.0 | 6,386,800 |
| 22/01 | 2,202.0 | 2,276.0 | 2,142.0 | 2,207.0 | +29.0 | +1.3 | 5,304,000 |
| 21/12 | 2,089.0 | 2,220.0 | 2,083.0 | 2,178.0 | +79.0 | +3.8 | 8,106,300 |
| 21/11 | 2,334.0 | 2,414.0 | 2,099.0 | 2,099.0 | -188.0 | -8.2 | 4,649,100 |
▶︎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