！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
3,366.1
円
(09:03)
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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,426.0 | 3,430.0 | 3,351.0 | 3,365.0 | -45.0 | -1.3 | 274,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,272.0 | 3,337.0 | 3,250.0 | 3,283.0 | +26.0 | +0.8 | 1,147,900 |
| 6/7 | 3,198.0 | 3,338.0 | 3,187.0 | 3,257.0 | +66.0 | +2.1 | 1,240,200 |
| 5/31 | 3,190.0 | 3,191.0 | 3,083.0 | 3,191.0 | +1.0 | +0.0 | 1,195,500 |
| 5/24 | 3,080.0 | 3,240.0 | 3,070.0 | 3,190.0 | +120.0 | +3.9 | 1,272,400 |
| 5/17 | 3,206.0 | 3,293.0 | 3,029.0 | 3,070.0 | -278.0 | -8.3 | 1,371,700 |
| 5/10 | 3,350.0 | 3,387.0 | 3,292.0 | 3,348.0 | -47.0 | -1.4 | 631,600 |
| 5/2 | 3,422.0 | 3,447.0 | 3,360.0 | 3,395.0 | -28.0 | -0.8 | 578,600 |
| 4/26 | 3,318.0 | 3,435.0 | 3,308.0 | 3,423.0 | +146.0 | +4.5 | 957,400 |
| 4/19 | 3,304.0 | 3,330.0 | 3,240.0 | 3,277.0 | -36.0 | -1.1 | 705,000 |
| 4/12 | 3,333.0 | 3,355.0 | 3,271.0 | 3,313.0 | -6.0 | -0.2 | 581,200 |
| 4/5 | 3,350.0 | 3,382.0 | 3,230.0 | 3,319.0 | -40.0 | -1.2 | 1,159,800 |
| 3/29 | 3,480.0 | 3,484.0 | 3,307.0 | 3,359.0 | -121.0 | -3.5 | 1,150,700 |
| 3/22 | 3,386.0 | 3,489.0 | 3,354.0 | 3,480.0 | +141.0 | +4.2 | 795,400 |
| 3/15 | 3,296.0 | 3,373.0 | 3,241.0 | 3,339.0 | +40.0 | +1.2 | 1,140,400 |
| 3/8 | 3,415.0 | 3,423.0 | 3,224.0 | 3,299.0 | -156.0 | -4.5 | 1,400,400 |
| 3/1 | 3,465.0 | 3,527.0 | 3,399.0 | 3,455.0 | +8.0 | +0.2 | 1,025,100 |
| 2/22 | 3,393.0 | 3,465.0 | 3,393.0 | 3,447.0 | +43.0 | +1.3 | 566,300 |
| 2/16 | 3,355.0 | 3,435.0 | 3,314.0 | 3,404.0 | +65.0 | +2.0 | 823,200 |
| 2/9 | 3,470.0 | 3,479.0 | 3,311.0 | 3,339.0 | -113.0 | -3.3 | 893,000 |
| 2/2 | 3,398.0 | 3,465.0 | 3,359.0 | 3,452.0 | +63.0 | +1.9 | 613,100 |
| 1/26 | 3,416.0 | 3,482.0 | 3,371.0 | 3,389.0 | -36.0 | -1.1 | 568,400 |
| 1/19 | 3,468.0 | 3,518.0 | 3,406.0 | 3,425.0 | -35.0 | -1.0 | 937,300 |
| 1/12 | 3,482.0 | 3,521.0 | 3,434.0 | 3,460.0 | -14.0 | -0.4 | 776,800 |
| 1/5 | 3,370.0 | 3,498.0 | 3,333.0 | 3,474.0 | +108.0 | +3.2 | 409,400 |
| 12/29 | 3,370.0 | 3,393.0 | 3,317.0 | 3,366.0 | +49.0 | +1.5 | 980,100 |
| 12/22 | 3,293.0 | 3,325.0 | 3,252.0 | 3,317.0 | -5.0 | -0.2 | 1,045,700 |
| 12/15 | 3,377.0 | 3,392.0 | 3,280.0 | 3,322.0 | -26.0 | -0.8 | 1,556,200 |
| 12/8 | 3,292.0 | 3,455.0 | 3,270.0 | 3,348.0 | +31.0 | +0.9 | 1,377,200 |
| 12/1 | 3,254.0 | 3,333.0 | 3,178.0 | 3,317.0 | +86.0 | +2.7 | 921,200 |
| 11/24 | 3,210.0 | 3,247.0 | 3,160.0 | 3,231.0 | +26.0 | +0.8 | 657,900 |
▶︎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
