！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
3,361
円
(15:14)
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 | 3,362.0 | -48.0 | -1.4 | 365,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 3,123.0 | 3,236.0 | 3,107.0 | 3,205.0 | +179.0 | +5.9 | 1,123,700 |
| 11/10 | 3,105.0 | 3,110.0 | 2,990.5 | 3,026.0 | -70.0 | -2.3 | 1,318,200 |
| 11/2 | 3,041.0 | 3,141.0 | 3,029.0 | 3,096.0 | +31.0 | +1.0 | 973,000 |
| 10/27 | 3,049.0 | 3,068.0 | 2,968.0 | 3,065.0 | +11.0 | +0.4 | 893,700 |
| 10/20 | 3,044.0 | 3,090.0 | 2,979.0 | 3,054.0 | -29.0 | -0.9 | 931,900 |
| 10/13 | 3,110.0 | 3,147.0 | 3,076.0 | 3,083.0 | -18.0 | -0.6 | 966,200 |
| 10/6 | 3,075.0 | 3,134.0 | 2,984.0 | 3,101.0 | +21.0 | +0.7 | 1,740,300 |
| 9/29 | 3,204.0 | 3,239.0 | 3,031.0 | 3,080.0 | -109.0 | -3.4 | 1,569,000 |
| 9/22 | 3,235.0 | 3,273.0 | 3,170.0 | 3,189.0 | -35.0 | -1.1 | 1,246,400 |
| 9/15 | 3,180.0 | 3,248.0 | 3,128.0 | 3,224.0 | +31.0 | +1.0 | 1,608,900 |
| 9/8 | 3,319.0 | 3,406.0 | 3,185.0 | 3,193.0 | -116.0 | -3.5 | 1,852,900 |
| 9/1 | 3,254.0 | 3,317.0 | 3,248.0 | 3,309.0 | +76.0 | +2.4 | 1,158,000 |
| 8/25 | 3,188.0 | 3,267.0 | 3,188.0 | 3,233.0 | +48.0 | +1.5 | 932,200 |
| 8/18 | 3,282.0 | 3,328.0 | 3,164.0 | 3,185.0 | -94.0 | -2.9 | 1,098,800 |
| 8/10 | 3,262.0 | 3,319.0 | 3,168.0 | 3,279.0 | -6.0 | -0.2 | 1,275,000 |
| 8/4 | 3,272.0 | 3,334.0 | 3,239.0 | 3,285.0 | +44.0 | +1.4 | 1,390,400 |
| 7/28 | 3,208.0 | 3,255.0 | 3,194.0 | 3,241.0 | +46.0 | +1.4 | 1,071,300 |
| 7/21 | 3,146.0 | 3,213.0 | 3,136.0 | 3,195.0 | +50.0 | +1.6 | 739,500 |
| 7/14 | 3,225.0 | 3,256.0 | 3,138.0 | 3,145.0 | -79.0 | -2.5 | 1,302,300 |
| 7/7 | 3,285.0 | 3,318.0 | 3,174.0 | 3,224.0 | -36.0 | -1.1 | 1,510,200 |
| 6/30 | 3,310.0 | 3,366.0 | 3,232.0 | 3,260.0 | -32.0 | -1.0 | 1,393,600 |
| 6/23 | 3,306.0 | 3,322.0 | 3,243.0 | 3,292.0 | -7.0 | -0.2 | 1,418,700 |
| 6/16 | 3,147.0 | 3,336.0 | 3,136.0 | 3,299.0 | +150.0 | +4.8 | 2,361,900 |
| 6/9 | 3,184.0 | 3,212.0 | 3,118.0 | 3,149.0 | +9.0 | +0.3 | 1,885,200 |
| 6/2 | 3,125.0 | 3,180.0 | 3,085.0 | 3,140.0 | +25.0 | +0.8 | 1,796,200 |
| 5/26 | 3,145.0 | 3,180.0 | 3,095.0 | 3,115.0 | -80.0 | -2.5 | 1,919,200 |
| 5/19 | 3,100.0 | 3,250.0 | 3,075.0 | 3,195.0 | +145.0 | +4.8 | 1,950,000 |
| 5/12 | 3,070.0 | 3,090.0 | 2,975.0 | 3,050.0 | +10.0 | +0.3 | 1,308,600 |
| 5/2 | 2,979.0 | 3,045.0 | 2,974.0 | 3,040.0 | +65.0 | +2.2 | 670,300 |
| 4/28 | 2,849.0 | 2,983.0 | 2,833.0 | 2,975.0 | +123.0 | +4.3 | 1,756,600 |
▶︎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
