！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) |
|---|---|---|---|---|---|---|---|
| 7/30 | 2,348.0 | 2,379.0 | 2,293.0 | 2,302.0 | +18.0 | +0.8 | 1,263,600 |
| 7/21 | 2,328.0 | 2,338.0 | 2,254.0 | 2,284.0 | -40.0 | -1.7 | 765,700 |
| 7/16 | 2,296.0 | 2,381.0 | 2,285.0 | 2,324.0 | +83.0 | +3.7 | 1,324,900 |
| 7/9 | 2,273.0 | 2,304.0 | 2,192.0 | 2,241.0 | -29.0 | -1.3 | 1,234,000 |
| 7/2 | 2,312.0 | 2,312.0 | 2,225.0 | 2,270.0 | -45.0 | -1.9 | 1,002,800 |
| 6/25 | 2,169.0 | 2,372.0 | 2,139.0 | 2,315.0 | +120.0 | +5.5 | 1,966,000 |
| 6/18 | 2,195.0 | 2,200.0 | 2,133.0 | 2,195.0 | +5.0 | +0.2 | 1,349,400 |
| 6/11 | 2,231.0 | 2,232.0 | 2,172.0 | 2,190.0 | -18.0 | -0.8 | 852,400 |
| 6/4 | 2,173.0 | 2,236.0 | 2,144.0 | 2,208.0 | +13.0 | +0.6 | 1,031,500 |
| 5/28 | 2,209.0 | 2,250.0 | 2,161.0 | 2,195.0 | +1.0 | +0.1 | 1,157,700 |
| 5/21 | 2,194.0 | 2,244.0 | 2,161.0 | 2,194.0 | +3.0 | +0.1 | 1,244,000 |
| 5/14 | 2,197.0 | 2,235.0 | 2,135.0 | 2,191.0 | +5.0 | +0.2 | 1,159,000 |
| 5/7 | 2,123.0 | 2,189.0 | 2,116.0 | 2,186.0 | +61.0 | +2.9 | 526,000 |
| 4/30 | 2,158.0 | 2,160.0 | 2,105.0 | 2,125.0 | -33.0 | -1.5 | 1,349,900 |
| 4/23 | 2,228.0 | 2,237.0 | 2,099.0 | 2,158.0 | -65.0 | -2.9 | 1,339,900 |
| 4/16 | 2,175.0 | 2,243.0 | 2,162.0 | 2,223.0 | +57.0 | +2.6 | 1,659,800 |
| 4/9 | 2,081.0 | 2,191.0 | 2,075.0 | 2,166.0 | +91.0 | +4.4 | 1,906,700 |
| 4/2 | 2,180.0 | 2,193.0 | 2,051.0 | 2,075.0 | -102.0 | -4.7 | 2,025,800 |
| 3/26 | 2,194.0 | 2,226.0 | 2,138.0 | 2,177.0 | -23.0 | -1.1 | 1,550,200 |
| 3/19 | 2,213.0 | 2,239.0 | 2,188.0 | 2,200.0 | +9.0 | +0.4 | 1,591,600 |
| 3/12 | 2,180.0 | 2,195.0 | 2,096.0 | 2,191.0 | +97.0 | +4.6 | 2,518,300 |
| 3/5 | 2,015.0 | 2,099.0 | 2,011.0 | 2,094.0 | +102.0 | +5.1 | 1,964,400 |
| 2/26 | 2,038.0 | 2,060.0 | 1,991.0 | 1,992.0 | -24.0 | -1.2 | 1,513,300 |
| 2/19 | 2,073.0 | 2,115.0 | 2,003.0 | 2,016.0 | +14.0 | +0.7 | 1,869,100 |
| 2/12 | 1,949.0 | 2,027.0 | 1,937.0 | 2,002.0 | +71.0 | +3.7 | 2,090,400 |
| 2/5 | 1,839.0 | 1,935.0 | 1,838.0 | 1,931.0 | +87.0 | +4.7 | 1,752,200 |
| 1/29 | 1,861.0 | 1,892.0 | 1,844.0 | 1,844.0 | -6.0 | -0.3 | 1,946,800 |
| 1/22 | 1,897.0 | 1,907.0 | 1,838.0 | 1,850.0 | -27.0 | -1.4 | 1,896,600 |
| 1/15 | 1,910.0 | 1,925.0 | 1,876.0 | 1,877.0 | -21.0 | -1.1 | 2,087,200 |
| 1/8 | 1,882.0 | 1,917.0 | 1,840.0 | 1,898.0 | +15.0 | +0.8 | 2,442,300 |
▶︎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
