！決算発表予定日 2024/05/14
9365東証S信用
業種 倉庫・運輸
トレーディア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,852 (23/09/12) | 1,250 (23/07/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,383 (24/02/09) | 1,287 (24/02/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,306 | 1,318 | 1,305 | 1,307 | -21 | -1.6 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,302 | 1,328 | 1,302 | 1,328 | +18 | +1.4 | 6,500 |
| 4/19 | 1,302 | 1,318 | 1,302 | 1,310 | -14 | -1.1 | 4,200 |
| 4/12 | 1,314 | 1,333 | 1,305 | 1,324 | +9 | +0.7 | 10,000 |
| 4/5 | 1,365 | 1,365 | 1,315 | 1,315 | -20 | -1.5 | 4,800 |
| 3/29 | 1,353 | 1,380 | 1,306 | 1,335 | -27 | -2.0 | 5,900 |
| 3/22 | 1,340 | 1,373 | 1,340 | 1,362 | +22 | +1.6 | 4,900 |
| 3/15 | 1,349 | 1,349 | 1,308 | 1,340 | -8 | -0.6 | 5,900 |
| 3/8 | 1,341 | 1,350 | 1,320 | 1,348 | +8 | +0.6 | 4,500 |
| 3/1 | 1,325 | 1,340 | 1,287 | 1,340 | +15 | +1.1 | 9,500 |
| 2/22 | 1,325 | 1,339 | 1,309 | 1,325 | +25 | +1.9 | 4,500 |
| 2/16 | 1,347 | 1,355 | 1,289 | 1,300 | -66 | -4.8 | 10,000 |
| 2/9 | 1,342 | 1,383 | 1,335 | 1,366 | +30 | +2.3 | 8,800 |
| 2/2 | 1,368 | 1,368 | 1,322 | 1,336 | -21 | -1.6 | 7,400 |
| 1/26 | 1,330 | 1,380 | 1,319 | 1,357 | +39 | +3.0 | 17,000 |
| 1/19 | 1,316 | 1,340 | 1,314 | 1,318 | +6 | +0.5 | 2,900 |
| 1/12 | 1,350 | 1,363 | 1,312 | 1,312 | -30 | -2.2 | 6,200 |
| 1/5 | 1,305 | 1,342 | 1,305 | 1,342 | +40 | +3.1 | 1,400 |
| 12/29 | 1,333 | 1,336 | 1,280 | 1,302 | -20 | -1.5 | 10,500 |
| 12/22 | 1,337 | 1,364 | 1,316 | 1,322 | -3 | -0.2 | 4,800 |
| 12/15 | 1,325 | 1,338 | 1,324 | 1,325 | -20 | -1.5 | 1,400 |
| 12/8 | 1,310 | 1,353 | 1,308 | 1,345 | +22 | +1.7 | 5,900 |
| 12/1 | 1,364 | 1,365 | 1,310 | 1,323 | -12 | -0.9 | 6,200 |
| 11/24 | 1,325 | 1,358 | 1,301 | 1,335 | +29 | +2.2 | 13,500 |
| 11/17 | 1,296 | 1,408 | 1,261 | 1,306 | +16 | +1.2 | 25,700 |
| 11/10 | 1,306 | 1,306 | 1,276 | 1,290 | +4 | +0.3 | 17,400 |
| 11/2 | 1,300 | 1,303 | 1,286 | 1,286 | -20 | -1.5 | 5,000 |
| 10/27 | 1,310 | 1,330 | 1,290 | 1,306 | -6 | -0.5 | 5,100 |
| 10/20 | 1,300 | 1,336 | 1,286 | 1,312 | -7 | -0.5 | 13,000 |
| 10/13 | 1,307 | 1,330 | 1,290 | 1,319 | +33 | +2.6 | 6,200 |
| 10/6 | 1,347 | 1,366 | 1,276 | 1,286 | -78 | -5.7 | 16,600 |
▶︎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