！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
3,379.1
円
(09:46)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 3,426.0 | 3,430.0 | 3,351.0 | 3,380.0 | -30.0 | -0.9 | 468,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 2,096.0 | 2,250.0 | 2,068.0 | 2,190.0 | +85.0 | +4.0 | 2,734,000 |
| 5/29 | 1,944.0 | 2,119.0 | 1,930.0 | 2,105.0 | +195.0 | +10.2 | 3,552,100 |
| 5/22 | 1,961.0 | 1,989.0 | 1,900.0 | 1,910.0 | -35.0 | -1.8 | 2,457,800 |
| 5/15 | 2,036.0 | 2,040.0 | 1,831.0 | 1,945.0 | +29.0 | +1.5 | 2,834,800 |
| 5/8 | 1,821.0 | 1,953.0 | 1,821.0 | 1,916.0 | +56.0 | +3.0 | 957,000 |
| 5/1 | 1,847.0 | 1,929.0 | 1,830.0 | 1,860.0 | +27.0 | +1.5 | 2,026,800 |
| 4/24 | 1,853.0 | 1,870.0 | 1,793.0 | 1,833.0 | -42.0 | -2.2 | 2,746,400 |
| 4/17 | 1,846.0 | 1,887.0 | 1,802.0 | 1,875.0 | +6.0 | +0.3 | 1,821,900 |
| 4/10 | 1,769.0 | 1,930.0 | 1,749.0 | 1,869.0 | +100.0 | +5.7 | 2,723,000 |
| 4/3 | 1,873.0 | 1,907.0 | 1,753.0 | 1,769.0 | -178.0 | -9.1 | 2,541,900 |
| 3/27 | 1,603.0 | 1,986.0 | 1,571.0 | 1,947.0 | +334.0 | +20.7 | 3,723,800 |
| 3/19 | 1,754.0 | 1,809.0 | 1,608.0 | 1,613.0 | -142.0 | -8.1 | 3,524,600 |
| 3/13 | 1,956.0 | 1,969.0 | 1,682.0 | 1,755.0 | -251.0 | -12.5 | 3,251,000 |
| 3/6 | 2,025.0 | 2,120.0 | 1,996.0 | 2,006.0 | -67.0 | -3.2 | 2,645,700 |
| 2/28 | 2,194.0 | 2,217.0 | 2,037.0 | 2,073.0 | -203.0 | -8.9 | 2,187,500 |
| 2/21 | 2,345.0 | 2,354.0 | 2,210.0 | 2,276.0 | -78.0 | -3.3 | 2,313,600 |
| 2/14 | 2,403.0 | 2,435.0 | 2,339.0 | 2,354.0 | -57.0 | -2.4 | 1,412,100 |
| 2/7 | 2,320.0 | 2,458.0 | 2,320.0 | 2,411.0 | +68.0 | +2.9 | 2,136,300 |
| 1/31 | 2,373.0 | 2,386.0 | 2,319.0 | 2,343.0 | -51.0 | -2.1 | 1,621,000 |
| 1/24 | 2,407.0 | 2,428.0 | 2,378.0 | 2,394.0 | +9.0 | +0.4 | 1,449,000 |
| 1/17 | 2,407.0 | 2,407.0 | 2,331.0 | 2,385.0 | -26.0 | -1.1 | 1,427,800 |
| 1/10 | 2,380.0 | 2,448.0 | 2,328.0 | 2,411.0 | +12.0 | +0.5 | 1,637,800 |
| 12/30 | 2,416.0 | 2,416.0 | 2,397.0 | 2,399.0 | -32.0 | -1.3 | 208,500 |
| 12/27 | 2,444.0 | 2,447.0 | 2,400.0 | 2,431.0 | +3.0 | +0.1 | 728,500 |
| 12/20 | 2,407.0 | 2,455.0 | 2,397.0 | 2,428.0 | +25.0 | +1.0 | 1,956,900 |
| 12/13 | 2,433.0 | 2,455.0 | 2,371.0 | 2,403.0 | -39.0 | -1.6 | 2,009,900 |
| 12/6 | 2,445.0 | 2,472.0 | 2,401.0 | 2,442.0 | +16.0 | +0.7 | 1,650,100 |
| 11/29 | 2,482.0 | 2,523.0 | 2,425.0 | 2,426.0 | -47.0 | -1.9 | 1,327,800 |
| 11/22 | 2,600.0 | 2,607.0 | 2,454.0 | 2,473.0 | -133.0 | -5.1 | 1,378,900 |
| 11/15 | 2,747.0 | 2,750.0 | 2,576.0 | 2,606.0 | +109.0 | +4.4 | 2,039,700 |
▶︎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
