！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) |
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 | 3,361.0 | -63.0 | -1.8 | 1,943,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 1,346.0 | 1,414.0 | 1,330.0 | 1,358.0 | -6.0 | -0.4 | 6,973,000 |
| 09/11 | 1,370.0 | 1,398.0 | 1,320.0 | 1,364.0 | -6.0 | -0.4 | 6,109,500 |
| 09/10 | 1,468.0 | 1,492.0 | 1,346.0 | 1,370.0 | -96.0 | -6.6 | 7,263,000 |
| 09/09 | 1,566.0 | 1,570.0 | 1,426.0 | 1,466.0 | -108.0 | -6.9 | 6,589,000 |
| 09/08 | 1,584.0 | 1,638.0 | 1,502.0 | 1,574.0 | -4.0 | -0.3 | 7,840,500 |
| 09/07 | 1,628.0 | 1,630.0 | 1,452.0 | 1,578.0 | -50.0 | -3.1 | 9,616,000 |
| 09/06 | 1,464.0 | 1,690.0 | 1,414.0 | 1,628.0 | +166.0 | +11.4 | 10,730,500 |
| 09/05 | 1,228.0 | 1,492.0 | 1,202.0 | 1,462.0 | +200.0 | +15.9 | 8,732,500 |
| 09/04 | 1,312.0 | 1,348.0 | 1,172.0 | 1,262.0 | -48.0 | -3.7 | 11,137,500 |
| 09/03 | 1,240.0 | 1,380.0 | 1,206.0 | 1,310.0 | +50.0 | +4.0 | 12,195,000 |
| 09/02 | 1,406.0 | 1,426.0 | 1,190.0 | 1,260.0 | -178.0 | -12.4 | 8,562,000 |
| 09/01 | 1,576.0 | 1,590.0 | 1,402.0 | 1,438.0 | -158.0 | -9.9 | 11,062,500 |
| 08/12 | 1,508.0 | 1,620.0 | 1,372.0 | 1,596.0 | +114.0 | +7.7 | 10,264,500 |
| 08/11 | 1,564.0 | 1,570.0 | 1,316.0 | 1,482.0 | -82.0 | -5.2 | 13,768,500 |
| 08/10 | 1,574.0 | 1,668.0 | 1,216.0 | 1,564.0 | -4.0 | -0.3 | 14,828,500 |
| 08/09 | 1,690.0 | 1,738.0 | 1,454.0 | 1,568.0 | -126.0 | -7.4 | 8,615,500 |
| 08/08 | 1,586.0 | 1,698.0 | 1,540.0 | 1,694.0 | +108.0 | +6.8 | 7,826,000 |
| 08/07 | 1,626.0 | 1,660.0 | 1,462.0 | 1,586.0 | -20.0 | -1.3 | 7,702,000 |
| 08/06 | 1,654.0 | 1,694.0 | 1,526.0 | 1,606.0 | -66.0 | -4.0 | 8,238,000 |
| 08/05 | 1,584.0 | 1,706.0 | 1,506.0 | 1,672.0 | +78.0 | +4.9 | 8,061,500 |
| 08/04 | 1,570.0 | 1,684.0 | 1,544.0 | 1,594.0 | +18.0 | +1.1 | 7,638,000 |
| 08/03 | 1,544.0 | 1,618.0 | 1,382.0 | 1,576.0 | -16.0 | -1.0 | 8,682,000 |
| 08/02 | 1,558.0 | 1,718.0 | 1,532.0 | 1,592.0 | +34.0 | +2.2 | 11,651,500 |
| 08/01 | 1,620.0 | 1,620.0 | 1,402.0 | 1,558.0 | -60.0 | -3.7 | 14,711,500 |
| 07/12 | 1,746.0 | 1,814.0 | 1,572.0 | 1,618.0 | -110.0 | -6.4 | 8,078,000 |
| 07/11 | 1,848.0 | 1,886.0 | 1,606.0 | 1,728.0 | -140.0 | -7.5 | 12,780,000 |
| 07/10 | 1,910.0 | 1,992.0 | 1,774.0 | 1,868.0 | -62.0 | -3.2 | 9,514,000 |
| 07/09 | 1,990.0 | 1,990.0 | 1,848.0 | 1,930.0 | -60.0 | -3.0 | 8,307,000 |
| 07/08 | 2,064.0 | 2,072.0 | 1,796.0 | 1,990.0 | -74.0 | -3.6 | 12,484,500 |
| 07/07 | 2,138.0 | 2,212.0 | 2,000.0 | 2,064.0 | -72.0 | -3.4 | 8,221,500 |
▶︎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
