！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/14 | 3,426.0 | 3,430.0 | 3,351.0 | 3,372.0 | -38.0 | -1.1 | 265,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,454.0 | 3,483.0 | 3,394.0 | 3,410.0 | -14.0 | -0.4 | 1,331,200 |
| 12/30 | 3,458.0 | 3,463.0 | 3,414.0 | 3,424.0 | -26.0 | -0.8 | 145,100 |
| 12/27 | 3,413.0 | 3,459.0 | 3,357.0 | 3,450.0 | +37.0 | +1.1 | 715,600 |
| 12/20 | 3,434.0 | 3,456.0 | 3,372.0 | 3,413.0 | -11.0 | -0.3 | 1,125,200 |
| 12/13 | 3,427.0 | 3,489.0 | 3,408.0 | 3,424.0 | +4.0 | +0.1 | 1,235,700 |
| 12/6 | 3,361.0 | 3,465.0 | 3,338.0 | 3,420.0 | +43.0 | +1.3 | 1,056,200 |
| 11/29 | 3,485.0 | 3,485.0 | 3,340.0 | 3,377.0 | -88.0 | -2.5 | 1,008,800 |
| 11/22 | 3,368.0 | 3,548.0 | 3,353.0 | 3,465.0 | +54.0 | +1.6 | 1,404,400 |
| 11/15 | 3,110.0 | 3,468.0 | 3,094.0 | 3,411.0 | +270.0 | +8.6 | 2,080,200 |
| 11/8 | 3,166.0 | 3,200.0 | 3,102.0 | 3,141.0 | -31.0 | -1.0 | 745,500 |
| 11/1 | 3,190.0 | 3,214.0 | 3,157.0 | 3,172.0 | +3.0 | +0.1 | 1,159,500 |
| 10/25 | 3,220.0 | 3,235.0 | 3,152.0 | 3,169.0 | -48.0 | -1.5 | 913,500 |
| 10/18 | 3,247.0 | 3,306.0 | 3,217.0 | 3,217.0 | -1.0 | +0.0 | 784,100 |
| 10/11 | 3,275.0 | 3,295.0 | 3,209.0 | 3,218.0 | -51.0 | -1.6 | 1,045,300 |
| 10/4 | 3,191.0 | 3,289.0 | 3,177.0 | 3,269.0 | -32.0 | -1.0 | 941,300 |
| 9/27 | 3,273.0 | 3,346.0 | 3,238.0 | 3,301.0 | +29.0 | +0.9 | 1,042,900 |
| 9/20 | 3,263.0 | 3,314.0 | 3,219.0 | 3,272.0 | +9.0 | +0.3 | 1,356,300 |
| 9/13 | 3,280.0 | 3,359.0 | 3,254.0 | 3,263.0 | -79.0 | -2.4 | 1,176,800 |
| 9/6 | 3,310.0 | 3,357.0 | 3,269.0 | 3,342.0 | +58.0 | +1.8 | 784,800 |
| 8/30 | 3,283.0 | 3,353.0 | 3,196.0 | 3,284.0 | -1.0 | +0.0 | 574,800 |
| 8/23 | 3,215.0 | 3,314.0 | 3,208.0 | 3,285.0 | +40.0 | +1.2 | 465,500 |
| 8/16 | 3,315.0 | 3,320.0 | 3,212.0 | 3,245.0 | +107.0 | +3.4 | 985,800 |
| 8/9 | 3,060.0 | 3,180.0 | 2,911.0 | 3,138.0 | -54.0 | -1.7 | 1,456,200 |
| 8/2 | 3,366.0 | 3,460.0 | 3,192.0 | 3,192.0 | -149.0 | -4.5 | 1,031,300 |
| 7/26 | 3,459.0 | 3,471.0 | 3,321.0 | 3,341.0 | -139.0 | -4.0 | 893,600 |
| 7/19 | 3,401.0 | 3,486.0 | 3,361.0 | 3,480.0 | +67.0 | +2.0 | 719,800 |
| 7/12 | 3,400.0 | 3,445.0 | 3,359.0 | 3,413.0 | +35.0 | +1.0 | 1,560,400 |
| 7/5 | 3,335.0 | 3,386.0 | 3,302.0 | 3,378.0 | +65.0 | +2.0 | 947,300 |
| 6/28 | 3,270.0 | 3,335.0 | 3,262.0 | 3,313.0 | +101.0 | +3.1 | 966,100 |
| 6/21 | 3,283.0 | 3,317.0 | 3,208.0 | 3,212.0 | -71.0 | -2.2 | 1,066,800 |
▶︎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
