！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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,786.0 | 2,791.0 | 2,752.0 | 2,767.0 | -9.0 | -0.3 | 1,022,400 |
| 9/16 | 2,777.0 | 2,804.0 | 2,721.0 | 2,776.0 | +21.0 | +0.8 | 2,280,700 |
| 9/9 | 2,701.0 | 2,763.0 | 2,650.0 | 2,755.0 | +45.0 | +1.7 | 1,746,300 |
| 9/2 | 2,697.0 | 2,746.0 | 2,677.0 | 2,710.0 | +18.0 | +0.7 | 1,861,000 |
| 8/26 | 2,695.0 | 2,735.0 | 2,678.0 | 2,692.0 | -3.0 | -0.1 | 1,686,300 |
| 8/19 | 2,728.0 | 2,738.0 | 2,676.0 | 2,695.0 | -33.0 | -1.2 | 2,125,000 |
| 8/12 | 2,663.0 | 2,755.0 | 2,638.0 | 2,728.0 | +73.0 | +2.8 | 1,937,200 |
| 8/5 | 2,715.0 | 2,727.0 | 2,631.0 | 2,655.0 | -45.0 | -1.7 | 1,961,800 |
| 7/29 | 2,736.0 | 2,755.0 | 2,688.0 | 2,700.0 | -35.0 | -1.3 | 2,079,700 |
| 7/22 | 2,685.0 | 2,749.0 | 2,668.0 | 2,735.0 | +55.0 | +2.1 | 1,973,600 |
| 7/15 | 2,705.0 | 2,746.0 | 2,655.0 | 2,680.0 | -23.0 | -0.9 | 2,259,400 |
| 7/8 | 2,613.0 | 2,746.0 | 2,600.0 | 2,703.0 | +104.0 | +4.0 | 3,631,200 |
| 7/1 | 2,604.0 | 2,650.0 | 2,571.0 | 2,599.0 | +17.0 | +0.7 | 3,163,200 |
| 6/24 | 2,525.0 | 2,627.0 | 2,517.0 | 2,582.0 | +57.0 | +2.3 | 2,584,000 |
| 6/17 | 2,569.0 | 2,613.0 | 2,510.0 | 2,525.0 | -35.0 | -1.4 | 2,705,000 |
| 6/10 | 2,560.0 | 2,616.0 | 2,550.0 | 2,560.0 | -20.0 | -0.8 | 2,207,000 |
| 6/3 | 2,600.0 | 2,610.0 | 2,542.0 | 2,580.0 | +6.0 | +0.2 | 2,240,400 |
| 5/27 | 2,602.0 | 2,613.0 | 2,533.0 | 2,574.0 | -31.0 | -1.2 | 2,463,800 |
| 5/20 | 2,698.0 | 2,698.0 | 2,553.0 | 2,605.0 | +407.0 | +18.5 | 3,996,600 |
| 5/13 | 2,247.0 | 2,250.0 | 2,162.0 | 2,198.0 | -51.0 | -2.3 | 1,140,800 |
| 5/6 | 2,184.0 | 2,249.0 | 2,178.0 | 2,249.0 | +39.0 | +1.8 | 590,600 |
| 4/28 | 2,166.0 | 2,217.0 | 2,153.0 | 2,210.0 | +24.0 | +1.1 | 1,252,900 |
| 4/22 | 2,095.0 | 2,195.0 | 2,071.0 | 2,186.0 | +60.0 | +2.8 | 1,204,900 |
| 4/15 | 2,106.0 | 2,143.0 | 2,097.0 | 2,126.0 | +28.0 | +1.3 | 1,239,800 |
| 4/8 | 2,219.0 | 2,231.0 | 2,096.0 | 2,098.0 | -108.0 | -4.9 | 1,627,500 |
| 4/1 | 2,274.0 | 2,293.0 | 2,176.0 | 2,206.0 | -45.0 | -2.0 | 1,763,600 |
| 3/25 | 2,246.0 | 2,270.0 | 2,219.0 | 2,251.0 | +11.0 | +0.5 | 1,074,400 |
| 3/18 | 2,210.0 | 2,247.0 | 2,187.0 | 2,240.0 | +49.0 | +2.2 | 1,574,700 |
| 3/11 | 2,152.0 | 2,216.0 | 2,111.0 | 2,191.0 | -9.0 | -0.4 | 1,758,700 |
| 3/4 | 2,213.0 | 2,258.0 | 2,188.0 | 2,200.0 | +11.0 | +0.5 | 1,331,500 |
▶︎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
