日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

南総通運(9034)の株価時系列情報

南総通運(9034)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
2024/03/28 1,057 1,072 1,055 1,059 5,900
2024/03/27 1,085 1,088 1,078 1,080 10,500
2024/03/26 1,083 1,089 1,070 1,085 9,100
2024/03/25 1,086 1,090 1,074 1,088 19,800
2024/03/22 1,070 1,084 1,067 1,081 22,600
2024/03/21 1,060 1,069 1,060 1,063 7,800
2024/03/19 1,065 1,068 1,047 1,059 8,300
2024/03/18 1,050 1,062 1,049 1,060 9,500
2024/03/15 1,045 1,052 1,043 1,043 5,600
2024/03/14 1,040 1,045 1,037 1,045 2,700
2024/03/13 1,044 1,048 1,037 1,041 10,200
2024/03/12 1,029 1,044 1,018 1,044 19,300
2024/03/11 1,047 1,047 1,020 1,029 19,600
2024/03/08 1,052 1,059 1,052 1,053 3,300
2024/03/07 1,064 1,075 1,049 1,057 10,700
2024/03/06 1,046 1,069 1,043 1,055 9,100
2024/03/05 1,049 1,053 1,042 1,050 4,300
2024/03/04 1,060 1,061 1,041 1,049 12,700
2024/03/01 1,072 1,072 1,060 1,060 13,900
2024/02/29 1,070 1,072 1,064 1,072 5,900
2024/02/28 1,063 1,079 1,063 1,072 24,000
2024/02/27 1,066 1,087 1,066 1,087 17,200
2024/02/26 1,050 1,066 1,043 1,066 22,200
2024/02/22 1,050 1,053 1,045 1,048 12,300
2024/02/21 1,044 1,054 1,043 1,049 14,200
2024/02/20 1,037 1,068 1,037 1,047 119,600
2024/02/19 1,020 1,033 1,011 1,027 37,000
2024/02/16 1,021 1,046 1,021 1,024 14,300
2024/02/15 1,051 1,051 1,022 1,024 19,600
2024/02/14 1,042 1,051 1,041 1,050 9,200
2024/02/13 1,050 1,076 1,040 1,050 18,200
2024/02/09 1,085 1,085 1,049 1,049 17,300
2024/02/08 1,105 1,105 1,073 1,085 36,500
2024/02/07 1,139 1,139 1,097 1,135 24,100
2024/02/06 1,096 1,120 1,096 1,120 11,900
2024/02/05 1,097 1,101 1,089 1,100 5,500
2024/02/02 1,090 1,097 1,086 1,088 3,200
2024/02/01 1,101 1,113 1,088 1,090 10,400
2024/01/31 1,106 1,106 1,091 1,100 6,100
2024/01/30 1,099 1,110 1,094 1,106 17,300
2024/01/29 1,082 1,098 1,081 1,091 6,700
2024/01/26 1,068 1,088 1,068 1,079 13,700
2024/01/25 1,072 1,077 1,050 1,063 18,200
2024/01/24 1,020 1,050 1,020 1,050 10,600
2024/01/23 1,020 1,027 1,016 1,021 4,300
2024/01/22 1,040 1,075 987 1,020 26,600
2024/01/19 1,050 1,050 1,032 1,040 7,600
2024/01/18 1,049 1,049 1,041 1,046 2,400
2024/01/17 1,069 1,069 1,027 1,043 10,800
2024/01/16 1,083 1,083 1,069 1,069 4,100
2024/01/15 1,089 1,095 1,063 1,081 8,700
2024/01/12 1,100 1,103 1,063 1,089 20,900
2024/01/11 1,100 1,104 1,090 1,091 6,000
2024/01/10 1,111 1,111 1,091 1,098 7,900
2024/01/09 1,095 1,115 1,095 1,111 7,900
2024/01/05 1,105 1,108 1,086 1,093 16,800
2024/01/04 1,048 1,123 1,048 1,085 35,700
2023/12/29 1,049 1,049 1,022 1,030 2,600
2023/12/28 1,022 1,049 1,022 1,049 5,100
2023/12/28 1 -> 2.00 分割
2023/12/27 2,066 2,085 2,066 2,082 900
2023/12/26 2,080 2,080 2,041 2,055 3,500
2023/12/25 2,090 2,099 2,060 2,091 4,800
2023/12/22 2,018 2,099 2,018 2,099 6,700
2023/12/21 2,026 2,026 2,009 2,012 2,400
2023/12/20 2,029 2,050 2,018 2,026 3,800
2023/12/19 2,023 2,049 2,006 2,025 5,500
2023/12/18 1,905 2,019 1,905 2,019 12,700
2023/12/15 1,896 1,920 1,892 1,905 2,800
2023/12/14 1,910 1,916 1,892 1,896 3,100
2023/12/13 1,923 1,923 1,880 1,895 6,000
2023/12/12 1,934 1,949 1,921 1,922 4,600
2023/12/11 1,950 1,950 1,915 1,930 2,400
2023/12/08 1,986 1,986 1,911 1,931 5,800
2023/12/07 2,019 2,019 1,951 1,986 3,500
2023/12/06 2,020 2,030 2,012 2,019 2,700
2023/12/05 2,026 2,034 2,011 2,020 3,400
2023/12/04 2,109 2,109 2,000 2,056 6,300
2023/12/01 2,082 2,100 2,080 2,100 2,600
2023/11/30 2,037 2,115 2,030 2,082 12,100
2023/11/29 2,030 2,043 2,018 2,034 6,500
2023/11/28 2,012 2,033 2,000 2,010 4,500
2023/11/27 1,925 2,010 1,922 2,002 10,300
2023/11/24 1,874 1,950 1,874 1,925 7,300
2023/11/22 1,865 1,874 1,858 1,858 1,400
2023/11/21 1,832 1,879 1,825 1,877 5,000
2023/11/20 1,855 1,875 1,826 1,832 6,400
2023/11/17 1,837 1,855 1,835 1,855 2,800
2023/11/16 1,829 1,840 1,821 1,823 700
2023/11/15 1,851 1,852 1,835 1,835 1,700
2023/11/14 1,857 1,859 1,850 1,851 900
2023/11/13 1,860 1,873 1,845 1,850 4,100
2023/11/10 1,858 1,941 1,817 1,850 6,500
2023/11/09 1,799 1,878 1,780 1,858 22,400
2023/11/08 1,837 1,880 1,755 1,814 61,900
2023/11/07 1,593 1,671 1,593 1,650 13,900
2023/11/06 1,592 1,592 1,591 1,592 400
2023/11/02 1,574 1,574 1,572 1,572 400
2023/11/01 1,585 1,585 1,574 1,584 1,600
2023/10/31 1,587 1,587 1,587 1,587 100
2023/10/30 1,575 1,579 1,575 1,579 300
2023/10/27 1,555 1,565 1,555 1,565 400
2023/10/26 1,557 1,557 1,545 1,547 1,300
2023/10/25 1,557 1,557 1,540 1,557 900
2023/10/24 1,550 1,551 1,523 1,543 2,700
2023/10/23 1,580 1,580 1,563 1,567 1,000
2023/10/20 1,585 1,585 1,584 1,584 800
2023/10/19 1,554 1,586 1,554 1,586 2,200
2023/10/18 1,600 1,600 1,592 1,594 1,100
2023/10/17 1,600 1,600 1,593 1,593 1,200
2023/10/16 1,620 1,620 1,585 1,592 2,600
2023/10/13 1,613 1,622 1,613 1,620 1,000
2023/10/12 1,624 1,630 1,611 1,630 5,000
2023/10/11 1,651 1,651 1,619 1,624 1,900
2023/10/10 1,600 1,630 1,600 1,612 1,700
2023/10/06 1,581 1,599 1,577 1,599 1,200
2023/10/05 1,559 1,581 1,559 1,581 1,800
2023/10/04 1,576 1,576 1,516 1,556 7,900
2023/10/03 1,684 1,684 1,618 1,619 4,400
2023/10/02 1,684 1,684 1,679 1,679 300
2023/09/29 1,694 1,694 1,677 1,684 600
2023/09/28 1,701 1,704 1,687 1,687 1,900
2023/09/27 1,714 1,714 1,705 1,705 1,000
2023/09/26 1,697 1,714 1,697 1,714 900
2023/09/25 1,689 1,733 1,670 1,690 1,700
2023/09/22 1,695 1,700 1,665 1,678 5,600
2023/09/21 1,760 1,763 1,701 1,723 3,400
2023/09/20 1,771 1,783 1,760 1,762 3,900
2023/09/19 1,750 1,767 1,750 1,767 1,600
2023/09/15 1,763 1,765 1,734 1,751 3,300
2023/09/14 1,739 1,767 1,736 1,757 2,300
2023/09/13 1,723 1,738 1,712 1,731 4,900
2023/09/12 1,675 1,730 1,675 1,722 2,200
2023/09/11 1,697 1,697 1,615 1,675 5,300
2023/09/08 1,750 1,750 1,698 1,698 6,100
2023/09/07 1,775 1,786 1,744 1,760 3,500
2023/09/06 1,747 1,783 1,735 1,783 8,000
2023/09/05 1,711 1,735 1,657 1,732 9,000
2023/09/04 1,644 1,703 1,644 1,693 20,600
2023/09/01 1,555 1,636 1,550 1,629 8,800
2023/08/31 1,483 1,569 1,483 1,565 12,300
2023/08/30 1,493 1,500 1,490 1,490 5,500
2023/08/29 1,438 1,495 1,438 1,463 46,200
2023/08/28 1,440 1,440 1,434 1,440 3,800
2023/08/25 1,430 1,440 1,430 1,440 34,800
2023/08/24 1,435 1,440 1,435 1,440 3,700
2023/08/23 1,440 1,441 1,436 1,437 2,800
2023/08/22 1,447 1,447 1,446 1,446 800
2023/08/21 1,421 1,436 1,415 1,433 4,600
2023/08/18 1,415 1,424 1,410 1,421 3,100
2023/08/17 1,442 1,442 1,401 1,430 9,800
2023/08/16 1,449 1,449 1,430 1,432 3,300
2023/08/15 1,435 1,445 1,429 1,439 4,800
2023/08/14 1,436 1,439 1,426 1,435 8,500
2023/08/10 1,422 1,432 1,415 1,426 10,300
2023/08/09 1,430 1,454 1,412 1,448 20,300
2023/08/08 1,402 1,404 1,395 1,402 2,900
2023/08/07 1,404 1,407 1,402 1,402 1,900
2023/08/04 1,397 1,404 1,396 1,404 1,200
2023/08/03 1,400 1,403 1,398 1,400 1,700
2023/08/02 1,407 1,407 1,404 1,405 1,800
2023/08/01 1,405 1,407 1,405 1,406 1,000
2023/07/31 1,400 1,402 1,394 1,401 1,700
2023/07/28 1,400 1,402 1,394 1,400 1,500
2023/07/27 1,400 1,400 1,399 1,400 700
2023/07/26 1,398 1,402 1,398 1,402 1,600
2023/07/25 1,401 1,401 1,391 1,398 2,400
2023/07/24 1,394 1,400 1,394 1,397 1,300
2023/07/21 1,402 1,402 1,401 1,402 1,300
2023/07/20 1,395 1,408 1,392 1,401 2,800
2023/07/19 1,393 1,397 1,390 1,395 2,700
2023/07/18 1,379 1,394 1,379 1,382 5,000
2023/07/14 1,380 1,386 1,379 1,379 2,000
2023/07/13 1,382 1,388 1,382 1,388 800
2023/07/12 1,400 1,400 1,380 1,393 12,800
2023/07/11 1,402 1,405 1,398 1,404 2,400
2023/07/10 1,404 1,404 1,397 1,402 3,500
2023/07/07 1,411 1,422 1,404 1,404 3,900
2023/07/06 1,415 1,418 1,407 1,415 1,600
2023/07/05 1,407 1,415 1,406 1,415 1,100
2023/07/04 1,401 1,430 1,396 1,425 4,400
2023/07/03 1,390 1,411 1,386 1,396 3,500
2023/06/30 1,375 1,381 1,373 1,381 1,000
2023/06/29 1,375 1,383 1,369 1,375 3,300
2023/06/28 1,369 1,373 1,367 1,371 2,600
2023/06/27 1,369 1,369 1,359 1,362 800
2023/06/26 1,360 1,369 1,358 1,365 4,900
2023/06/23 1,379 1,379 1,364 1,364 1,500
2023/06/22 1,371 1,372 1,367 1,367 1,600
2023/06/21 1,375 1,378 1,368 1,371 2,100
2023/06/20 1,375 1,375 1,375 1,375 300
2023/06/19 1,374 1,376 1,368 1,375 1,900
2023/06/16 1,379 1,379 1,361 1,361 800
2023/06/15 1,370 1,371 1,361 1,364 3,900
2023/06/14 1,398 1,398 1,370 1,370 5,000
2023/06/13 1,381 1,389 1,380 1,385 2,300
2023/06/12 1,380 1,380 1,355 1,375 2,300
2023/06/09 1,359 1,359 1,352 1,354 2,500
2023/06/08 1,350 1,352 1,350 1,352 1,600
2023/06/07 1,349 1,352 1,349 1,350 1,100
2023/06/06 1,365 1,365 1,355 1,355 1,300

このページの先頭へ