！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) |
|---|---|---|---|---|---|---|---|
| 2/25 | 2,201.0 | 2,218.0 | 2,137.0 | 2,189.0 | -18.0 | -0.8 | 1,141,100 |
| 2/18 | 2,172.0 | 2,246.0 | 2,171.0 | 2,207.0 | -6.0 | -0.3 | 1,577,300 |
| 2/10 | 2,232.0 | 2,297.0 | 2,204.0 | 2,213.0 | -44.0 | -2.0 | 1,834,000 |
| 2/4 | 2,186.0 | 2,262.0 | 2,175.0 | 2,257.0 | +66.0 | +3.0 | 1,756,100 |
| 1/28 | 2,220.0 | 2,248.0 | 2,142.0 | 2,191.0 | -26.0 | -1.2 | 1,424,600 |
| 1/21 | 2,237.0 | 2,276.0 | 2,179.0 | 2,217.0 | -4.0 | -0.2 | 1,449,000 |
| 1/14 | 2,215.0 | 2,265.0 | 2,185.0 | 2,221.0 | +6.0 | +0.3 | 1,167,800 |
| 1/7 | 2,202.0 | 2,255.0 | 2,186.0 | 2,215.0 | +37.0 | +1.7 | 1,004,300 |
| 12/30 | 2,183.0 | 2,209.0 | 2,166.0 | 2,178.0 | -5.0 | -0.2 | 843,600 |
| 12/24 | 2,155.0 | 2,213.0 | 2,155.0 | 2,183.0 | +10.0 | +0.5 | 1,710,300 |
| 12/17 | 2,186.0 | 2,212.0 | 2,143.0 | 2,173.0 | +8.0 | +0.4 | 3,015,400 |
| 12/10 | 2,199.0 | 2,220.0 | 2,145.0 | 2,165.0 | -15.0 | -0.7 | 1,669,100 |
| 12/3 | 2,147.0 | 2,180.0 | 2,083.0 | 2,180.0 | +26.0 | +1.2 | 1,662,400 |
| 11/26 | 2,167.0 | 2,224.0 | 2,151.0 | 2,154.0 | -35.0 | -1.6 | 622,300 |
| 11/19 | 2,183.0 | 2,243.0 | 2,153.0 | 2,189.0 | -94.0 | -4.1 | 1,306,100 |
| 11/12 | 2,310.0 | 2,322.0 | 2,229.0 | 2,283.0 | -31.0 | -1.3 | 889,700 |
| 11/5 | 2,334.0 | 2,414.0 | 2,295.0 | 2,314.0 | +27.0 | +1.2 | 1,036,500 |
| 10/29 | 2,346.0 | 2,399.0 | 2,266.0 | 2,287.0 | -74.0 | -3.1 | 995,000 |
| 10/22 | 2,307.0 | 2,410.0 | 2,288.0 | 2,361.0 | +59.0 | +2.6 | 1,022,900 |
| 10/15 | 2,294.0 | 2,326.0 | 2,250.0 | 2,302.0 | +7.0 | +0.3 | 809,900 |
| 10/8 | 2,317.0 | 2,341.0 | 2,269.0 | 2,295.0 | +28.0 | +1.2 | 1,284,000 |
| 10/1 | 2,451.0 | 2,461.0 | 2,262.0 | 2,267.0 | -196.0 | -8.0 | 1,307,300 |
| 9/24 | 2,395.0 | 2,467.0 | 2,381.0 | 2,463.0 | -6.0 | -0.2 | 808,300 |
| 9/17 | 2,400.0 | 2,487.0 | 2,399.0 | 2,469.0 | +56.0 | +2.3 | 1,302,000 |
| 9/10 | 2,405.0 | 2,479.0 | 2,381.0 | 2,413.0 | +10.0 | +0.4 | 1,482,100 |
| 9/3 | 2,361.0 | 2,418.0 | 2,336.0 | 2,403.0 | +91.0 | +3.9 | 1,206,400 |
| 8/27 | 2,223.0 | 2,370.0 | 2,208.0 | 2,312.0 | +104.0 | +4.7 | 1,192,100 |
| 8/20 | 2,256.0 | 2,256.0 | 2,196.0 | 2,208.0 | -60.0 | -2.7 | 1,307,000 |
| 8/13 | 2,294.0 | 2,340.0 | 2,250.0 | 2,268.0 | -28.0 | -1.2 | 1,051,700 |
| 8/6 | 2,316.0 | 2,365.0 | 2,280.0 | 2,296.0 | -6.0 | -0.3 | 968,600 |
▶︎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
