日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	960	966	950	958	+0.31%	118,600	567億7748万	-3.62%
09/17	966	974	946	955	-0.93%	206,700	565億9968万	-4.02%
09/13	965	976	964	964	-0.72%	113,600	571億3308万	-3.02%
09/12	972	985	971	971	+0.52%	107,400	575億4795万	-2.31%
09/11	990	992	964	966	-3.59%	123,300	572億5161万	-2.72%
09/10	990	1,008	990	1,002	+1.21%	118,800	593億8521万	+1.01%
09/09	970	993	966	990	+0.71%	155,000	586億7401万	+0.1%
09/06	988	992	982	983	-0.2%	78,400	582億5915万	-0.61%
09/05	992	1,007	985	985	-1.1%	131,600	583億7768万	-0.61%
09/04	1,004	1,016	989	996	-1.87%	148,700	590億2961万	0%
09/03	1,005	1,022	1,005	1,015	+0.4%	61,300	601億5568万	+1.7%
09/02	1,023	1,024	1,004	1,011	-1.08%	76,100	599億1861万	+1.1%
08/30	1,035	1,035	1,018	1,022	-0.97%	117,900	605億7055万	+2.1%
08/29	1,032	1,045	1,031	1,032	+0.1%	68,500	611億6321万	+2.99%
08/28	1,026	1,034	1,020	1,031	+0.49%	94,700	611億395万	+2.79%
08/27	1,025	1,034	1,015	1,026	+1.18%	52,100	608億761万	+2.19%
08/26	1,006	1,018	999	1,014	+0.7%	83,600	600億9641万	+0.9%
08/23	997	1,009	993	1,007	+1.1%	66,400	596億8155万	+0.1%
08/22	990	996	983	996	+0.71%	79,200	590億2961万	-1.29%
08/21	981	989	980	989	+0.2%	57,300	586億1475万	-2.18%
08/20	987	990	981	987	+0.61%	59,900	584億9621万	-2.57%
08/19	996	996	980	981	-2.1%	87,800	581億4061万	-3.35%
08/16	994	1,002	982	1,002	+2.35%	95,800	593億8521万	-1.47%
08/15	989	992	973	979	-0.31%	105,200	580億2208万	-3.83%
08/14	13:00 2024年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	978	1,000	971	982	+0.31%	202,800	581億9988万	-3.73%
08/13	950	979	950	979	+3.16%	100,900	580億2208万	-4.21%
08/09	969	969	935	949	-0.52%	147,300	562億4408万	-7.32%
08/08	937	974	932	954	+0.21%	113,300	565億4041万	-7.11%
08/07	941	976	932	952	+0.85%	112,200	564億2188万	-7.57%
08/06	946	967	927	944	+3.85%	150,800	559億4774万	-8.62%
08/05	979	983	905	909	-8.55%	219,100	538億7341万	-12.43%
08/02	1,029	1,039	991	994	-5.24%	179,700	589億1108万	-4.7%
08/01	1,071	1,071	1,048	1,049	-3.67%	106,900	621億7075万	+0.29%
07/31	1,057	1,089	1,051	1,089	+3.03%	128,000	645億4141万	+4.11%
07/30	1,054	1,060	1,052	1,057	-1.03%	64,900	626億4488万	+1.25%
07/29	1,047	1,068	1,047	1,068	+2.69%	92,600	632億9681万	+2.4%
07/26	1,049	1,054	1,036	1,040	-0.57%	74,400	616億3735万	0%
07/25	1,036	1,050	1,030	1,046	-0.66%	111,400	619億9295万	+0.67%
07/24	1,063	1,065	1,047	1,053	-0.66%	99,400	624億781万	+1.45%
07/23	1,050	1,067	1,046	1,060	+1.34%	62,700	628億2268万	+2.32%
07/22	1,045	1,049	1,039	1,046	-0.19%	72,600	619億9295万	+1.16%
07/19	1,060	1,060	1,040	1,048	-1.13%	108,600	621億1148万	+1.35%
07/18	1,057	1,068	1,055	1,060	+0.47%	80,800	628億2268万	+2.71%
07/17	1,050	1,057	1,048	1,055	+1.05%	66,900	625億2635万	+2.43%
07/16	1,049	1,051	1,043	1,044	+0.29%	53,400	618億7441万	+1.46%
07/12	1,026	1,050	1,026	1,041	+0.87%	101,200	616億9661万	+1.26%
07/11	1,031	1,039	1,030	1,032	+0.68%	100,400	611億6321万	+0.39%
07/10	1,027	1,029	1,018	1,025	-0.29%	92,600	607億4835万	-0.19%
07/09	1,033	1,039	1,028	1,028	-0.48%	80,200	609億2615万	+0.19%
07/08	1,020	1,034	1,018	1,033	+1.18%	124,700	612億2248万	+0.78%
07/05	1,038	1,038	1,020	1,021	-0.68%	53,500	605億1128万	-0.29%
07/04	1,038	1,039	1,025	1,028	0%	45,300	609億2615万	+0.39%
07/03	1,037	1,042	1,028	1,028	-0.96%	74,700	609億2615万	+0.59%
07/02	1,037	1,052	1,036	1,038	-0.86%	113,800	615億1881万	+1.76%
07/01	1,054	1,055	1,044	1,047	-0.19%	40,500	620億5221万	+2.75%
06/28	1,060	1,060	1,045	1,049	-0.85%	78,800	621億7075万	+3.15%
06/27	1,051	1,061	1,048	1,058	+0.86%	96,500	627億415万	+4.13%
06/26	1,050	1,052	1,044	1,049	+0.48%	81,400	621億7075万	+3.45%
06/25	17:00 投資有価証券売却契約締結のお知らせ
06/25	1,025	1,046	1,025	1,044	+1.85%	98,800	618億7441万	+3.06%
06/24	1,024	1,030	1,013	1,025	+2.5%	160,700	607億4835万	+1.18%
06/21	1,011	1,019	998	1,000	-1.28%	206,400	592億6668万	-1.38%
06/20	1,013	1,020	1,009	1,013	-0.49%	76,800	600億3715万	-0.2%
06/19	1,020	1,021	1,012	1,018	+0.2%	55,500	603億3348万	+0.3%
06/18	1,016	1,022	1,014	1,016	0%	69,000	602億1495万	+0.1%
06/17	1,015	1,023	1,006	1,016	-0.88%	77,000	602億1495万	+0.1%
06/14	1,003	1,027	1,003	1,025	+2.19%	125,800	607億4835万	+0.79%
06/13	1,016	1,016	1,002	1,003	-1.28%	70,000	594億4448万	-1.47%
06/12	1,021	1,028	1,012	1,016	-1.17%	77,400	602億1495万	-0.39%
06/11	1,032	1,036	1,024	1,028	-0.29%	61,300	609億2615万	+0.69%
06/10	1,017	1,032	1,016	1,031	+1.38%	78,700	611億395万	+0.88%
06/07	1,014	1,020	1,011	1,017	+0.39%	68,100	602億7421万	-0.49%
06/06	1,014	1,015	1,002	1,013	+0.2%	49,600	600億3715万	-0.98%
06/05	1,005	1,014	1,002	1,011	+0.2%	61,100	599億1861万	-1.27%
06/04	996	1,011	996	1,009	+0.7%	52,900	598億8万	-1.56%
06/03	1,011	1,011	1,000	1,002	-0.4%	55,300	593億8521万	-2.34%
05/31	994	1,006	992	1,006	+2.13%	132,500	596億2228万	-1.95%
05/30	980	992	979	985	+0.31%	102,200	583億7768万	-4.09%
05/29	998	1,000	982	982	-1.8%	132,900	581億9988万	-4.47%
05/28	1,008	1,012	1,000	1,000	-1.19%	77,300	592億6668万	-2.72%
05/27	1,015	1,018	1,006	1,012	+0.1%	62,400	599億7788万	-1.56%
05/24	1,010	1,021	1,010	1,011	-1.27%	59,800	599億1861万	-1.56%
05/23	1,024	1,028	1,016	1,024	-0.19%	46,800	606億8908万	-0.29%
05/22	1,036	1,043	1,023	1,026	-0.87%	86,100	608億761万	-0.1%
05/21	1,043	1,045	1,035	1,035	-0.77%	43,800	613億4101万	+0.78%
05/20	1,036	1,046	1,032	1,043	+1.16%	101,300	618億1515万	+1.56%
05/17	1,016	1,031	1,016	1,031	+1.38%	49,100	611億395万	+0.59%
05/16	1,017	1,026	1,006	1,017	0%	70,900	602億7421万	-0.78%
05/15	1,028	1,035	1,010	1,017	-0.68%	109,200	602億7421万	-0.78%
05/14	13:00 2024年9月期第2四半期決算短信〔日本基準〕(連結)
05/14	13:00 業績予想と実績の差異に関するお知らせ
05/14	1,059	1,088	1,020	1,024	-2.75%	376,700	606億8908万	-0.1%
05/13	1,051	1,056	1,044	1,053	+0.19%	65,000	624億781万	+2.73%
05/10	1,054	1,058	1,048	1,051	+0.38%	70,100	622億8928万	+2.74%
05/09	1,050	1,053	1,040	1,047	+0.19%	71,700	620億5221万	+2.45%
05/08	1,047	1,054	1,044	1,045	-0.19%	62,700	619億3368万	+2.35%
05/07	1,046	1,049	1,036	1,047	+0.58%	70,400	620億5221万	+2.55%
05/02	1,046	1,047	1,036	1,041	-0.19%	47,200	616億9661万	+2.06%
05/01	1,042	1,045	1,033	1,043	+0.1%	56,600	618億1515万	+2.15%
04/30	1,041	1,044	1,029	1,042	+0.29%	97,000	617億5588万	+2.06%
04/26	1,024	1,040	1,016	1,039	+1.46%	590,000	615億7808万	+1.66%
04/25	1,009	1,024	1,009	1,024	+0.89%	92,700	606億8908万	0%
04/24	1,015	1,017	1,007	1,015	-0.29%	129,500	601億5568万	-0.98%

2874 横浜冷凍

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート