！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
3,381.1
円
(11:15)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,454.0 | 3,483.0 | 3,351.0 | 3,374.0 | -50.0 | -1.5 | 1,832,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,042.0 | 1,058.0 | 936.0 | 1,002.0 | -38.0 | -3.7 | 4,318,000 |
| 02/05 | 992.0 | 1,102.0 | 956.0 | 1,040.0 | +44.0 | +4.4 | 5,486,500 |
| 02/04 | 948.0 | 1,042.0 | 938.0 | 996.0 | +54.0 | +5.7 | 5,415,500 |
| 02/03 | 1,002.0 | 1,060.0 | 934.0 | 942.0 | -60.0 | -6.0 | 5,598,000 |
| 02/02 | 970.0 | 1,032.0 | 874.0 | 1,002.0 | +32.0 | +3.3 | 5,476,500 |
| 02/01 | 1,056.0 | 1,070.0 | 952.0 | 970.0 | -106.0 | -9.9 | 2,793,500 |
| 01/12 | 1,038.0 | 1,076.0 | 1,000.0 | 1,076.0 | +46.0 | +4.5 | 4,251,500 |
| 01/11 | 1,016.0 | 1,080.0 | 1,000.0 | 1,030.0 | +14.0 | +1.4 | 3,021,000 |
| 01/10 | 1,024.0 | 1,096.0 | 972.0 | 1,016.0 | -8.0 | -0.8 | 3,135,500 |
| 01/09 | 1,180.0 | 1,196.0 | 892.0 | 1,024.0 | -78.0 | -7.1 | 3,491,000 |
| 01/08 | 1,274.0 | 1,296.0 | 1,084.0 | 1,102.0 | -192.0 | -14.8 | 3,506,500 |
| 01/07 | 1,222.0 | 1,300.0 | 1,222.0 | 1,294.0 | +74.0 | +6.1 | 3,706,500 |
| 01/06 | 1,100.0 | 1,280.0 | 1,092.0 | 1,220.0 | +130.0 | +11.9 | 5,299,500 |
| 01/05 | 1,152.0 | 1,186.0 | 1,040.0 | 1,090.0 | -80.0 | -6.8 | 3,327,500 |
| 01/04 | 958.0 | 1,170.0 | 922.0 | 1,170.0 | +220.0 | +23.2 | 7,399,000 |
| 01/03 | 930.0 | 1,008.0 | 888.0 | 950.0 | +30.0 | +3.3 | 3,912,000 |
| 01/02 | 880.0 | 980.0 | 864.0 | 920.0 | +42.0 | +4.8 | 3,438,500 |
| 01/01 | 1,020.0 | 1,022.0 | 850.0 | 878.0 | -142.0 | -13.9 | 5,692,500 |
| 00/12 | 1,046.0 | 1,060.0 | 950.0 | 1,020.0 | -30.0 | -2.9 | 2,477,000 |
| 00/11 | 1,000.0 | 1,086.0 | 1,000.0 | 1,050.0 | +50.0 | +5.0 | 1,972,500 |
| 00/10 | 1,004.0 | 1,060.0 | 982.0 | 1,000.0 | -2.0 | -0.2 | 2,494,000 |
| 00/09 | 1,032.0 | 1,036.0 | 956.0 | 1,002.0 | -8.0 | -0.8 | 2,703,500 |
| 00/08 | 1,060.0 | 1,126.0 | 1,010.0 | 1,010.0 | -50.0 | -4.7 | 2,787,500 |
| 00/07 | 1,120.0 | 1,140.0 | 1,000.0 | 1,060.0 | -58.0 | -5.2 | 2,561,500 |
| 00/06 | 990.0 | 1,130.0 | 982.0 | 1,118.0 | +88.0 | +8.5 | 3,612,500 |
| 00/05 | 922.0 | 1,064.0 | 918.0 | 1,030.0 | +88.0 | +9.3 | 3,002,000 |
| 00/04 | 940.0 | 1,100.0 | 940.0 | 942.0 | +2.0 | +0.2 | 3,131,000 |
| 00/03 | 876.0 | 1,026.0 | 860.0 | 940.0 | +80.0 | +9.3 | 3,697,500 |
| 00/02 | 928.0 | 966.0 | 804.0 | 860.0 | ー | ー | 3,582,500 |
▶︎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
