鴻池運輸(9025)の株価時系列情報
鴻池運輸(9025)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,256 | 2,264 | 2,237 | 2,263 | 70,300 |
| 2024/04/23 | 2,220 | 2,269 | 2,208 | 2,266 | 85,100 |
| 2024/04/22 | 2,230 | 2,248 | 2,212 | 2,223 | 58,700 |
| 2024/04/19 | 2,232 | 2,232 | 2,163 | 2,198 | 81,000 |
| 2024/04/18 | 2,216 | 2,228 | 2,182 | 2,218 | 89,300 |
| 2024/04/17 | 2,230 | 2,254 | 2,216 | 2,231 | 78,500 |
| 2024/04/16 | 2,256 | 2,265 | 2,226 | 2,246 | 83,400 |
| 2024/04/15 | 2,260 | 2,286 | 2,250 | 2,277 | 65,100 |
| 2024/04/12 | 2,264 | 2,272 | 2,243 | 2,268 | 102,900 |
| 2024/04/11 | 2,234 | 2,262 | 2,210 | 2,260 | 100,800 |
| 2024/04/10 | 2,262 | 2,287 | 2,255 | 2,266 | 90,900 |
| 2024/04/09 | 2,278 | 2,297 | 2,271 | 2,278 | 56,500 |
| 2024/04/08 | 2,298 | 2,321 | 2,273 | 2,284 | 102,200 |
| 2024/04/05 | 2,249 | 2,280 | 2,243 | 2,271 | 99,200 |
| 2024/04/04 | 2,215 | 2,278 | 2,214 | 2,260 | 187,000 |
| 2024/04/03 | 2,237 | 2,252 | 2,206 | 2,209 | 156,300 |
| 2024/04/02 | 2,205 | 2,206 | 2,129 | 2,141 | 112,000 |
| 2024/04/01 | 2,195 | 2,216 | 2,145 | 2,155 | 150,400 |
| 2024/03/29 | 2,133 | 2,207 | 2,133 | 2,190 | 127,200 |
| 2024/03/28 | 2,150 | 2,170 | 2,105 | 2,114 | 149,800 |
| 2024/03/27 | 2,199 | 2,200 | 2,160 | 2,188 | 136,500 |
| 2024/03/26 | 2,111 | 2,175 | 2,102 | 2,156 | 133,700 |
| 2024/03/25 | 2,104 | 2,126 | 2,094 | 2,114 | 82,200 |
| 2024/03/22 | 2,098 | 2,113 | 2,084 | 2,104 | 81,300 |
| 2024/03/21 | 2,095 | 2,102 | 2,071 | 2,098 | 99,700 |
| 2024/03/19 | 2,058 | 2,100 | 2,028 | 2,080 | 138,200 |
| 2024/03/18 | 2,057 | 2,064 | 2,019 | 2,035 | 194,500 |
| 2024/03/15 | 2,050 | 2,079 | 2,001 | 2,058 | 528,800 |
| 2024/03/14 | 1,799 | 1,817 | 1,799 | 1,816 | 41,300 |
| 2024/03/13 | 1,810 | 1,819 | 1,783 | 1,799 | 35,200 |
| 2024/03/12 | 1,845 | 1,850 | 1,779 | 1,807 | 78,900 |
| 2024/03/11 | 1,823 | 1,850 | 1,818 | 1,843 | 69,800 |
| 2024/03/08 | 1,829 | 1,846 | 1,769 | 1,817 | 109,600 |
| 2024/03/07 | 1,808 | 1,821 | 1,808 | 1,814 | 45,400 |
| 2024/03/06 | 1,800 | 1,820 | 1,795 | 1,805 | 61,500 |
| 2024/03/05 | 1,828 | 1,828 | 1,794 | 1,804 | 63,600 |
| 2024/03/04 | 1,858 | 1,865 | 1,837 | 1,838 | 74,600 |
| 2024/03/01 | 1,846 | 1,863 | 1,840 | 1,857 | 49,700 |
| 2024/02/29 | 1,850 | 1,868 | 1,837 | 1,856 | 78,800 |
| 2024/02/28 | 1,833 | 1,853 | 1,831 | 1,845 | 53,100 |
| 2024/02/27 | 1,807 | 1,833 | 1,802 | 1,819 | 50,800 |
| 2024/02/26 | 1,760 | 1,825 | 1,760 | 1,802 | 66,700 |
| 2024/02/22 | 1,819 | 1,820 | 1,797 | 1,800 | 55,200 |
| 2024/02/21 | 1,800 | 1,811 | 1,790 | 1,797 | 40,000 |
| 2024/02/20 | 1,809 | 1,821 | 1,789 | 1,802 | 56,600 |
| 2024/02/19 | 1,780 | 1,822 | 1,775 | 1,822 | 55,900 |
| 2024/02/16 | 1,748 | 1,779 | 1,735 | 1,775 | 99,800 |
| 2024/02/15 | 1,765 | 1,767 | 1,734 | 1,738 | 115,800 |
| 2024/02/14 | 1,782 | 1,796 | 1,754 | 1,758 | 131,300 |
| 2024/02/13 | 1,719 | 1,810 | 1,719 | 1,786 | 230,300 |
| 2024/02/09 | 1,884 | 1,892 | 1,866 | 1,879 | 80,400 |
| 2024/02/08 | 1,900 | 1,900 | 1,845 | 1,883 | 93,000 |
| 2024/02/07 | 1,928 | 1,932 | 1,905 | 1,907 | 59,600 |
| 2024/02/06 | 1,950 | 1,954 | 1,924 | 1,928 | 52,500 |
| 2024/02/05 | 1,952 | 1,965 | 1,946 | 1,947 | 50,400 |
| 2024/02/02 | 1,965 | 1,968 | 1,945 | 1,952 | 38,600 |
| 2024/02/01 | 1,966 | 1,977 | 1,943 | 1,970 | 48,100 |
| 2024/01/31 | 1,971 | 1,972 | 1,937 | 1,972 | 65,200 |
| 2024/01/30 | 1,972 | 1,980 | 1,964 | 1,971 | 55,600 |
| 2024/01/29 | 1,953 | 1,973 | 1,953 | 1,970 | 36,700 |
| 2024/01/26 | 1,950 | 1,961 | 1,945 | 1,950 | 55,100 |
| 2024/01/25 | 1,937 | 1,970 | 1,937 | 1,960 | 36,100 |
| 2024/01/24 | 1,946 | 1,951 | 1,911 | 1,935 | 80,400 |
| 2024/01/23 | 1,941 | 1,959 | 1,941 | 1,959 | 51,400 |
| 2024/01/22 | 1,924 | 1,941 | 1,919 | 1,941 | 28,800 |
| 2024/01/19 | 1,942 | 1,944 | 1,916 | 1,923 | 52,700 |
| 2024/01/18 | 1,942 | 1,956 | 1,932 | 1,937 | 53,500 |
| 2024/01/17 | 1,949 | 1,964 | 1,928 | 1,928 | 58,800 |
| 2024/01/16 | 1,968 | 1,968 | 1,922 | 1,929 | 43,200 |
| 2024/01/15 | 1,938 | 1,980 | 1,937 | 1,977 | 46,900 |
| 2024/01/12 | 1,951 | 1,966 | 1,931 | 1,938 | 41,600 |
| 2024/01/11 | 1,970 | 1,980 | 1,948 | 1,952 | 60,800 |
| 2024/01/10 | 1,950 | 1,950 | 1,925 | 1,946 | 88,100 |
| 2024/01/09 | 1,932 | 1,946 | 1,919 | 1,932 | 85,900 |
| 2024/01/05 | 1,936 | 1,968 | 1,928 | 1,930 | 67,600 |
| 2024/01/04 | 1,938 | 1,951 | 1,912 | 1,925 | 75,000 |
| 2023/12/29 | 1,946 | 1,953 | 1,932 | 1,950 | 137,900 |
| 2023/12/28 | 1,910 | 1,948 | 1,908 | 1,945 | 86,900 |
| 2023/12/27 | 1,898 | 1,925 | 1,898 | 1,914 | 57,200 |
| 2023/12/26 | 1,886 | 1,890 | 1,870 | 1,883 | 34,500 |
| 2023/12/25 | 1,898 | 1,898 | 1,869 | 1,879 | 40,000 |
| 2023/12/22 | 1,851 | 1,879 | 1,850 | 1,879 | 38,300 |
| 2023/12/21 | 1,881 | 1,881 | 1,839 | 1,841 | 35,500 |
| 2023/12/20 | 1,875 | 1,900 | 1,875 | 1,884 | 75,100 |
| 2023/12/19 | 1,905 | 1,905 | 1,835 | 1,871 | 99,700 |
| 2023/12/18 | 1,834 | 1,846 | 1,799 | 1,825 | 90,600 |
| 2023/12/15 | 1,840 | 1,846 | 1,825 | 1,839 | 124,200 |
| 2023/12/14 | 1,868 | 1,879 | 1,838 | 1,845 | 78,900 |
| 2023/12/13 | 1,885 | 1,908 | 1,858 | 1,868 | 44,400 |
| 2023/12/12 | 1,906 | 1,916 | 1,875 | 1,883 | 46,800 |
| 2023/12/11 | 1,898 | 1,904 | 1,871 | 1,892 | 76,600 |
| 2023/12/08 | 1,885 | 1,903 | 1,869 | 1,881 | 79,300 |
| 2023/12/07 | 1,916 | 1,923 | 1,887 | 1,902 | 55,700 |
| 2023/12/06 | 1,915 | 1,947 | 1,915 | 1,938 | 83,100 |
| 2023/12/05 | 1,932 | 1,949 | 1,932 | 1,940 | 61,100 |
| 2023/12/04 | 1,932 | 1,963 | 1,916 | 1,940 | 71,200 |
| 2023/12/01 | 1,977 | 1,989 | 1,967 | 1,972 | 49,400 |
| 2023/11/30 | 1,952 | 1,980 | 1,941 | 1,969 | 128,900 |
| 2023/11/29 | 2,015 | 2,028 | 1,985 | 1,991 | 53,200 |
| 2023/11/28 | 1,990 | 1,992 | 1,962 | 1,991 | 69,600 |
| 2023/11/27 | 1,973 | 1,990 | 1,952 | 1,990 | 70,500 |
| 2023/11/24 | 1,991 | 1,997 | 1,965 | 1,985 | 73,300 |
| 2023/11/22 | 1,954 | 1,977 | 1,938 | 1,968 | 69,800 |
| 2023/11/21 | 1,977 | 1,993 | 1,949 | 1,954 | 106,900 |
| 2023/11/20 | 1,979 | 2,012 | 1,963 | 1,977 | 129,200 |
| 2023/11/17 | 1,980 | 2,001 | 1,968 | 1,972 | 183,500 |
| 2023/11/16 | 1,919 | 1,978 | 1,911 | 1,957 | 122,300 |
| 2023/11/15 | 1,945 | 1,945 | 1,888 | 1,914 | 115,700 |
| 2023/11/14 | 1,897 | 1,920 | 1,868 | 1,909 | 148,500 |
| 2023/11/13 | 1,903 | 1,924 | 1,812 | 1,868 | 208,100 |
| 2023/11/10 | 1,893 | 1,910 | 1,862 | 1,903 | 110,800 |
| 2023/11/09 | 1,904 | 1,924 | 1,874 | 1,895 | 109,100 |
| 2023/11/08 | 1,948 | 1,962 | 1,911 | 1,928 | 88,900 |
| 2023/11/07 | 2,000 | 2,005 | 1,940 | 1,943 | 53,000 |
| 2023/11/06 | 2,020 | 2,020 | 1,990 | 1,993 | 85,800 |
| 2023/11/02 | 2,022 | 2,031 | 1,989 | 1,999 | 61,000 |
| 2023/11/01 | 1,992 | 2,028 | 1,992 | 2,019 | 102,100 |
| 2023/10/31 | 1,953 | 1,985 | 1,948 | 1,984 | 113,800 |
| 2023/10/30 | 1,945 | 1,963 | 1,920 | 1,938 | 100,300 |
| 2023/10/27 | 1,904 | 1,952 | 1,822 | 1,951 | 69,300 |
| 2023/10/26 | 1,887 | 1,908 | 1,883 | 1,899 | 60,600 |
| 2023/10/25 | 1,897 | 1,909 | 1,876 | 1,882 | 39,400 |
| 2023/10/24 | 1,896 | 1,905 | 1,849 | 1,892 | 50,800 |
| 2023/10/23 | 1,894 | 1,908 | 1,881 | 1,888 | 38,300 |
| 2023/10/20 | 1,888 | 1,910 | 1,880 | 1,904 | 28,800 |
| 2023/10/19 | 1,855 | 1,899 | 1,855 | 1,891 | 29,900 |
| 2023/10/18 | 1,892 | 1,906 | 1,866 | 1,895 | 38,200 |
| 2023/10/17 | 1,893 | 1,912 | 1,885 | 1,891 | 38,600 |
| 2023/10/16 | 1,901 | 1,914 | 1,874 | 1,881 | 65,000 |
| 2023/10/13 | 1,928 | 1,940 | 1,895 | 1,901 | 79,800 |
| 2023/10/12 | 1,939 | 1,955 | 1,924 | 1,947 | 116,000 |
| 2023/10/11 | 1,951 | 1,951 | 1,924 | 1,935 | 99,800 |
| 2023/10/10 | 1,920 | 1,955 | 1,920 | 1,951 | 73,600 |
| 2023/10/06 | 1,899 | 1,926 | 1,893 | 1,907 | 68,100 |
| 2023/10/05 | 1,854 | 1,889 | 1,845 | 1,885 | 95,200 |
| 2023/10/04 | 1,871 | 1,892 | 1,853 | 1,870 | 111,500 |
| 2023/10/03 | 1,937 | 1,937 | 1,885 | 1,890 | 89,300 |
| 2023/10/02 | 1,955 | 1,977 | 1,942 | 1,948 | 72,300 |
| 2023/09/29 | 1,966 | 1,969 | 1,921 | 1,934 | 108,800 |
| 2023/09/28 | 1,983 | 1,987 | 1,965 | 1,979 | 68,900 |
| 2023/09/27 | 1,985 | 2,011 | 1,960 | 2,007 | 91,000 |
| 2023/09/26 | 2,000 | 2,000 | 1,975 | 1,985 | 39,600 |
| 2023/09/25 | 1,995 | 2,000 | 1,964 | 1,996 | 56,900 |
| 2023/09/22 | 1,965 | 1,980 | 1,954 | 1,975 | 89,100 |
| 2023/09/21 | 2,013 | 2,047 | 1,994 | 1,996 | 62,800 |
| 2023/09/20 | 2,063 | 2,069 | 2,021 | 2,037 | 178,700 |
| 2023/09/19 | 2,021 | 2,029 | 1,998 | 2,013 | 64,300 |
| 2023/09/15 | 2,009 | 2,028 | 2,001 | 2,021 | 112,200 |
| 2023/09/14 | 2,030 | 2,030 | 2,003 | 2,004 | 55,300 |
| 2023/09/13 | 2,030 | 2,041 | 2,013 | 2,020 | 41,400 |
| 2023/09/12 | 2,055 | 2,060 | 2,022 | 2,032 | 39,600 |
| 2023/09/11 | 2,058 | 2,075 | 2,028 | 2,042 | 68,600 |
| 2023/09/08 | 2,063 | 2,086 | 2,041 | 2,041 | 109,500 |
| 2023/09/07 | 2,053 | 2,084 | 2,041 | 2,063 | 85,500 |
| 2023/09/06 | 2,101 | 2,119 | 2,062 | 2,071 | 83,900 |
| 2023/09/05 | 2,107 | 2,119 | 2,078 | 2,097 | 106,100 |
| 2023/09/04 | 2,052 | 2,099 | 2,052 | 2,096 | 139,300 |
| 2023/09/01 | 2,051 | 2,060 | 2,040 | 2,060 | 88,600 |
| 2023/08/31 | 2,042 | 2,064 | 2,040 | 2,043 | 76,700 |
| 2023/08/30 | 2,032 | 2,047 | 2,012 | 2,037 | 80,000 |
| 2023/08/29 | 1,990 | 2,024 | 1,978 | 2,023 | 138,000 |
| 2023/08/28 | 2,014 | 2,058 | 2,014 | 2,032 | 128,300 |
| 2023/08/25 | 2,030 | 2,069 | 2,020 | 2,039 | 87,100 |
| 2023/08/24 | 2,050 | 2,058 | 2,024 | 2,024 | 105,300 |
| 2023/08/23 | 1,972 | 2,028 | 1,970 | 2,028 | 114,000 |
| 2023/08/22 | 1,966 | 1,979 | 1,951 | 1,977 | 60,300 |
| 2023/08/21 | 1,933 | 1,975 | 1,918 | 1,943 | 133,100 |
| 2023/08/18 | 1,932 | 1,935 | 1,913 | 1,922 | 54,400 |
| 2023/08/17 | 1,960 | 1,968 | 1,919 | 1,944 | 115,500 |
| 2023/08/16 | 1,984 | 1,992 | 1,960 | 1,967 | 67,500 |
| 2023/08/15 | 1,985 | 1,999 | 1,962 | 1,970 | 167,900 |
| 2023/08/14 | 1,850 | 1,992 | 1,849 | 1,991 | 431,200 |
| 2023/08/10 | 1,750 | 1,760 | 1,732 | 1,760 | 88,600 |
| 2023/08/09 | 1,742 | 1,749 | 1,711 | 1,745 | 80,500 |
| 2023/08/08 | 1,740 | 1,758 | 1,739 | 1,745 | 66,900 |
| 2023/08/07 | 1,727 | 1,739 | 1,704 | 1,739 | 80,700 |
| 2023/08/04 | 1,721 | 1,745 | 1,721 | 1,732 | 51,800 |
| 2023/08/03 | 1,748 | 1,753 | 1,719 | 1,723 | 79,100 |
| 2023/08/02 | 1,770 | 1,778 | 1,750 | 1,756 | 55,400 |
| 2023/08/01 | 1,786 | 1,795 | 1,778 | 1,791 | 47,400 |
| 2023/07/31 | 1,805 | 1,807 | 1,771 | 1,781 | 106,800 |
| 2023/07/28 | 1,768 | 1,788 | 1,759 | 1,787 | 70,900 |
| 2023/07/27 | 1,782 | 1,792 | 1,773 | 1,788 | 28,000 |
| 2023/07/26 | 1,787 | 1,795 | 1,779 | 1,782 | 38,400 |
| 2023/07/25 | 1,769 | 1,796 | 1,766 | 1,793 | 68,000 |
| 2023/07/24 | 1,770 | 1,776 | 1,762 | 1,773 | 44,200 |
| 2023/07/21 | 1,765 | 1,767 | 1,748 | 1,761 | 67,800 |
| 2023/07/20 | 1,765 | 1,786 | 1,752 | 1,771 | 84,500 |
| 2023/07/19 | 1,765 | 1,765 | 1,740 | 1,756 | 75,500 |
| 2023/07/18 | 1,747 | 1,758 | 1,725 | 1,747 | 131,500 |
| 2023/07/14 | 1,723 | 1,726 | 1,699 | 1,715 | 60,300 |
| 2023/07/13 | 1,723 | 1,724 | 1,697 | 1,714 | 50,000 |
| 2023/07/12 | 1,731 | 1,739 | 1,722 | 1,726 | 41,600 |
| 2023/07/11 | 1,734 | 1,741 | 1,726 | 1,731 | 46,300 |
| 2023/07/10 | 1,739 | 1,755 | 1,730 | 1,742 | 82,300 |
| 2023/07/07 | 1,689 | 1,756 | 1,685 | 1,739 | 183,900 |
| 2023/07/06 | 1,660 | 1,714 | 1,660 | 1,711 | 77,500 |
| 2023/07/05 | 1,662 | 1,674 | 1,640 | 1,674 | 67,400 |
| 2023/07/04 | 1,656 | 1,671 | 1,656 | 1,668 | 86,800 |
| 2023/07/03 | 1,663 | 1,683 | 1,653 | 1,672 | 71,800 |