！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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,426.0 | 3,430.0 | 3,351.0 | 3,361.0 | -49.0 | -1.4 | 612,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 2,824.0 | 2,864.0 | 2,814.0 | 2,852.0 | +35.0 | +1.2 | 1,149,200 |
| 4/14 | 2,712.0 | 2,825.0 | 2,699.0 | 2,817.0 | +111.0 | +4.1 | 1,526,100 |
| 4/7 | 2,786.0 | 2,823.0 | 2,690.0 | 2,706.0 | -74.0 | -2.7 | 1,380,600 |
| 3/31 | 2,734.0 | 2,814.0 | 2,716.0 | 2,780.0 | +76.0 | +2.8 | 1,535,300 |
| 3/24 | 2,795.0 | 2,795.0 | 2,684.0 | 2,704.0 | -99.0 | -3.5 | 1,277,000 |
| 3/17 | 2,862.0 | 2,882.0 | 2,735.0 | 2,803.0 | -44.0 | -1.6 | 1,922,400 |
| 3/10 | 2,740.0 | 2,856.0 | 2,726.0 | 2,847.0 | +112.0 | +4.1 | 1,638,600 |
| 3/3 | 2,669.0 | 2,741.0 | 2,667.0 | 2,735.0 | +74.0 | +2.8 | 2,397,400 |
| 2/24 | 2,700.0 | 2,710.0 | 2,601.0 | 2,661.0 | -26.0 | -1.0 | 1,280,800 |
| 2/17 | 2,635.0 | 2,732.0 | 2,635.0 | 2,687.0 | +43.0 | +1.6 | 1,530,900 |
| 2/10 | 2,651.0 | 2,687.0 | 2,625.0 | 2,644.0 | +17.0 | +0.7 | 1,107,600 |
| 2/3 | 2,625.0 | 2,695.0 | 2,613.0 | 2,627.0 | -4.0 | -0.2 | 1,147,400 |
| 1/27 | 2,622.0 | 2,662.0 | 2,601.0 | 2,631.0 | +20.0 | +0.8 | 1,464,900 |
| 1/20 | 2,578.0 | 2,634.0 | 2,573.0 | 2,611.0 | +31.0 | +1.2 | 1,263,000 |
| 1/13 | 2,644.0 | 2,649.0 | 2,566.0 | 2,580.0 | -14.0 | -0.5 | 1,173,500 |
| 1/6 | 2,683.0 | 2,686.0 | 2,574.0 | 2,594.0 | -93.0 | -3.5 | 860,600 |
| 12/30 | 2,737.0 | 2,737.0 | 2,656.0 | 2,687.0 | -22.0 | -0.8 | 1,043,800 |
| 12/23 | 2,760.0 | 2,793.0 | 2,687.0 | 2,709.0 | -60.0 | -2.2 | 1,115,100 |
| 12/16 | 2,701.0 | 2,786.0 | 2,685.0 | 2,769.0 | +50.0 | +1.8 | 1,404,400 |
| 12/9 | 2,711.0 | 2,740.0 | 2,658.0 | 2,719.0 | -11.0 | -0.4 | 1,426,200 |
| 12/2 | 2,826.0 | 2,844.0 | 2,701.0 | 2,730.0 | -91.0 | -3.2 | 2,561,700 |
| 11/25 | 2,793.0 | 2,844.0 | 2,747.0 | 2,821.0 | +46.0 | +1.7 | 920,300 |
| 11/18 | 2,820.0 | 2,829.0 | 2,670.0 | 2,775.0 | -67.0 | -2.4 | 1,736,700 |
| 11/11 | 2,824.0 | 2,881.0 | 2,807.0 | 2,842.0 | +36.0 | +1.3 | 1,457,500 |
| 11/4 | 2,828.0 | 2,851.0 | 2,791.0 | 2,806.0 | -10.0 | -0.4 | 1,218,500 |
| 10/28 | 2,872.0 | 2,872.0 | 2,796.0 | 2,816.0 | -27.0 | -1.0 | 1,646,600 |
| 10/21 | 2,869.0 | 2,939.0 | 2,828.0 | 2,843.0 | -26.0 | -0.9 | 1,551,800 |
| 10/14 | 2,756.0 | 2,894.0 | 2,748.0 | 2,869.0 | +69.0 | +2.5 | 1,883,600 |
| 10/7 | 2,674.0 | 2,812.0 | 2,650.0 | 2,800.0 | +126.0 | +4.7 | 1,613,400 |
| 9/30 | 2,717.0 | 2,728.0 | 2,624.0 | 2,674.0 | -93.0 | -3.4 | 1,969,100 |
▶︎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
