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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,000 | 3,010 | 2,959 | 2,959 | 107,500 |
| 2026/03/18 | 3,050 | 3,050 | 3,020 | 3,030 | 73,000 |
| 2026/03/17 | 3,010 | 3,045 | 3,010 | 3,015 | 52,000 |
| 2026/03/16 | 3,015 | 3,030 | 2,981 | 3,005 | 76,600 |
| 2026/03/13 | 2,985 | 3,040 | 2,985 | 2,986 | 149,600 |
| 2026/03/12 | 3,095 | 3,095 | 3,040 | 3,055 | 99,200 |
| 2026/03/11 | 3,170 | 3,170 | 3,115 | 3,120 | 79,400 |
| 2026/03/10 | 3,165 | 3,165 | 3,075 | 3,075 | 118,000 |
| 2026/03/09 | 3,040 | 3,140 | 3,040 | 3,110 | 136,800 |
| 2026/03/06 | 3,240 | 3,255 | 3,205 | 3,230 | 78,400 |
| 2026/03/05 | 3,265 | 3,340 | 3,260 | 3,300 | 111,700 |
| 2026/03/04 | 3,340 | 3,350 | 3,190 | 3,230 | 146,700 |
| 2026/03/03 | 3,440 | 3,440 | 3,385 | 3,400 | 120,800 |
| 2026/03/02 | 3,475 | 3,500 | 3,440 | 3,455 | 125,600 |
| 2026/02/27 | 3,515 | 3,515 | 3,455 | 3,500 | 135,300 |
| 2026/02/26 | 3,525 | 3,560 | 3,495 | 3,510 | 75,700 |
| 2026/02/25 | 3,530 | 3,540 | 3,505 | 3,520 | 80,300 |
| 2026/02/24 | 3,575 | 3,595 | 3,540 | 3,555 | 76,900 |
| 2026/02/20 | 3,585 | 3,585 | 3,525 | 3,535 | 65,800 |
| 2026/02/19 | 3,580 | 3,620 | 3,560 | 3,620 | 49,400 |
| 2026/02/18 | 3,570 | 3,615 | 3,555 | 3,565 | 51,300 |
| 2026/02/17 | 3,500 | 3,570 | 3,470 | 3,565 | 89,600 |
| 2026/02/16 | 3,500 | 3,510 | 3,395 | 3,470 | 130,200 |
| 2026/02/13 | 3,490 | 3,545 | 3,405 | 3,525 | 152,400 |
| 2026/02/12 | 3,490 | 3,515 | 3,480 | 3,495 | 111,100 |
| 2026/02/10 | 3,430 | 3,485 | 3,420 | 3,485 | 70,200 |
| 2026/02/09 | 3,450 | 3,450 | 3,410 | 3,420 | 69,500 |
| 2026/02/06 | 3,405 | 3,405 | 3,360 | 3,390 | 50,700 |
| 2026/02/05 | 3,410 | 3,440 | 3,390 | 3,405 | 77,100 |
| 2026/02/04 | 3,345 | 3,390 | 3,335 | 3,375 | 58,400 |
| 2026/02/03 | 3,335 | 3,360 | 3,315 | 3,355 | 46,100 |
| 2026/02/02 | 3,320 | 3,355 | 3,305 | 3,305 | 64,700 |
| 2026/01/30 | 3,305 | 3,325 | 3,285 | 3,320 | 72,300 |
| 2026/01/29 | 3,270 | 3,305 | 3,230 | 3,290 | 59,800 |
| 2026/01/28 | 3,275 | 3,290 | 3,260 | 3,275 | 55,600 |
| 2026/01/27 | 3,265 | 3,305 | 3,235 | 3,300 | 80,900 |
| 2026/01/26 | 3,295 | 3,315 | 3,270 | 3,280 | 58,000 |
| 2026/01/23 | 3,355 | 3,365 | 3,315 | 3,330 | 67,900 |
| 2026/01/22 | 3,290 | 3,345 | 3,290 | 3,330 | 101,200 |
| 2026/01/21 | 3,290 | 3,295 | 3,260 | 3,275 | 49,900 |
| 2026/01/20 | 3,320 | 3,350 | 3,305 | 3,315 | 53,600 |
| 2026/01/19 | 3,335 | 3,360 | 3,295 | 3,320 | 46,500 |
| 2026/01/16 | 3,265 | 3,330 | 3,265 | 3,325 | 78,300 |
| 2026/01/15 | 3,230 | 3,300 | 3,230 | 3,285 | 55,100 |
| 2026/01/14 | 3,230 | 3,275 | 3,225 | 3,265 | 108,900 |
| 2026/01/13 | 3,250 | 3,265 | 3,210 | 3,230 | 65,000 |
| 2026/01/09 | 3,250 | 3,255 | 3,225 | 3,230 | 36,100 |
| 2026/01/08 | 3,215 | 3,235 | 3,210 | 3,220 | 32,600 |
| 2026/01/07 | 3,230 | 3,265 | 3,225 | 3,230 | 67,000 |
| 2026/01/06 | 3,250 | 3,275 | 3,225 | 3,260 | 78,400 |
| 2026/01/05 | 3,245 | 3,280 | 3,225 | 3,230 | 95,900 |
| 2025/12/30 | 3,245 | 3,310 | 3,220 | 3,280 | 212,400 |
| 2025/12/29 | 3,210 | 3,245 | 3,195 | 3,230 | 131,100 |
| 2025/12/26 | 3,165 | 3,200 | 3,165 | 3,200 | 42,300 |
| 2025/12/25 | 3,180 | 3,180 | 3,150 | 3,160 | 28,100 |
| 2025/12/24 | 3,145 | 3,190 | 3,145 | 3,155 | 41,300 |
| 2025/12/23 | 3,110 | 3,185 | 3,105 | 3,175 | 102,000 |
| 2025/12/22 | 3,130 | 3,140 | 3,085 | 3,100 | 92,200 |
| 2025/12/19 | 3,090 | 3,130 | 3,085 | 3,120 | 69,300 |
| 2025/12/18 | 3,095 | 3,120 | 3,070 | 3,110 | 48,000 |
| 2025/12/17 | 3,080 | 3,100 | 3,055 | 3,095 | 65,900 |
| 2025/12/16 | 3,110 | 3,110 | 3,075 | 3,080 | 101,000 |
| 2025/12/15 | 3,085 | 3,140 | 3,080 | 3,135 | 69,100 |
| 2025/12/12 | 3,075 | 3,095 | 3,055 | 3,085 | 70,800 |
| 2025/12/11 | 3,055 | 3,065 | 3,030 | 3,040 | 53,500 |
| 2025/12/10 | 3,025 | 3,050 | 3,010 | 3,025 | 166,700 |
| 2025/12/09 | 3,060 | 3,080 | 3,030 | 3,040 | 63,900 |
| 2025/12/08 | 3,040 | 3,080 | 3,010 | 3,060 | 71,500 |
| 2025/12/05 | 3,030 | 3,035 | 2,981 | 2,994 | 116,200 |
| 2025/12/04 | 3,010 | 3,035 | 3,010 | 3,035 | 94,600 |
| 2025/12/03 | 3,045 | 3,045 | 3,010 | 3,010 | 96,700 |
| 2025/12/02 | 3,090 | 3,090 | 3,040 | 3,060 | 86,300 |
| 2025/12/01 | 3,185 | 3,185 | 3,085 | 3,090 | 106,500 |
| 2025/11/28 | 3,200 | 3,220 | 3,195 | 3,195 | 78,400 |
| 2025/11/27 | 3,240 | 3,290 | 3,200 | 3,205 | 160,500 |
| 2025/11/26 | 3,080 | 3,125 | 3,080 | 3,125 | 51,100 |
| 2025/11/25 | 3,115 | 3,115 | 3,065 | 3,080 | 60,200 |
| 2025/11/21 | 3,060 | 3,100 | 3,045 | 3,100 | 75,700 |
| 2025/11/20 | 3,040 | 3,065 | 3,000 | 3,050 | 130,300 |
| 2025/11/19 | 3,000 | 3,040 | 2,976 | 2,990 | 170,500 |
| 2025/11/18 | 2,993 | 3,040 | 2,965 | 3,040 | 186,400 |
| 2025/11/17 | 3,055 | 3,060 | 2,952 | 2,973 | 324,900 |
| 2025/11/14 | 3,250 | 3,275 | 3,240 | 3,275 | 70,800 |
| 2025/11/13 | 3,270 | 3,300 | 3,260 | 3,285 | 53,400 |
| 2025/11/12 | 3,250 | 3,310 | 3,235 | 3,270 | 52,000 |
| 2025/11/11 | 3,280 | 3,315 | 3,230 | 3,250 | 70,600 |
| 2025/11/10 | 3,260 | 3,265 | 3,230 | 3,260 | 84,600 |
| 2025/11/07 | 3,200 | 3,220 | 3,175 | 3,215 | 51,100 |
| 2025/11/06 | 3,165 | 3,210 | 3,140 | 3,190 | 134,800 |
| 2025/11/05 | 3,170 | 3,240 | 3,145 | 3,200 | 142,400 |
| 2025/11/04 | 3,180 | 3,225 | 3,165 | 3,185 | 78,100 |
| 2025/10/31 | 3,175 | 3,210 | 3,140 | 3,195 | 179,600 |
| 2025/10/30 | 3,120 | 3,170 | 3,115 | 3,165 | 88,600 |
| 2025/10/29 | 3,185 | 3,190 | 3,115 | 3,115 | 74,300 |
| 2025/10/28 | 3,280 | 3,280 | 3,180 | 3,180 | 58,000 |
| 2025/10/27 | 3,250 | 3,290 | 3,240 | 3,290 | 52,900 |
| 2025/10/24 | 3,240 | 3,250 | 3,210 | 3,225 | 42,600 |
| 2025/10/23 | 3,250 | 3,270 | 3,230 | 3,240 | 45,700 |
| 2025/10/22 | 3,185 | 3,245 | 3,185 | 3,240 | 74,900 |
| 2025/10/21 | 3,230 | 3,245 | 3,215 | 3,220 | 54,600 |
| 2025/10/20 | 3,220 | 3,240 | 3,205 | 3,225 | 55,600 |
| 2025/10/17 | 3,195 | 3,200 | 3,170 | 3,195 | 55,000 |
| 2025/10/16 | 3,200 | 3,215 | 3,170 | 3,180 | 56,500 |
| 2025/10/15 | 3,125 | 3,175 | 3,105 | 3,170 | 64,000 |
| 2025/10/14 | 3,085 | 3,145 | 3,070 | 3,125 | 79,200 |
| 2025/10/10 | 3,150 | 3,160 | 3,125 | 3,150 | 93,300 |
| 2025/10/09 | 3,170 | 3,200 | 3,160 | 3,190 | 65,000 |
| 2025/10/08 | 3,230 | 3,255 | 3,185 | 3,200 | 58,900 |
| 2025/10/07 | 3,255 | 3,265 | 3,215 | 3,215 | 60,600 |
| 2025/10/06 | 3,230 | 3,260 | 3,210 | 3,245 | 100,700 |
| 2025/10/03 | 3,200 | 3,225 | 3,195 | 3,205 | 33,900 |
| 2025/10/02 | 3,200 | 3,225 | 3,155 | 3,200 | 104,100 |
| 2025/10/01 | 3,270 | 3,270 | 3,170 | 3,230 | 88,100 |
| 2025/09/30 | 3,300 | 3,300 | 3,255 | 3,280 | 85,300 |
| 2025/09/29 | 3,295 | 3,305 | 3,270 | 3,295 | 79,400 |
| 2025/09/26 | 3,305 | 3,350 | 3,305 | 3,345 | 84,700 |
| 2025/09/25 | 3,295 | 3,295 | 3,265 | 3,295 | 63,500 |
| 2025/09/24 | 3,320 | 3,320 | 3,265 | 3,295 | 60,600 |
| 2025/09/22 | 3,335 | 3,335 | 3,285 | 3,285 | 49,100 |
| 2025/09/19 | 3,310 | 3,335 | 3,295 | 3,325 | 94,000 |
| 2025/09/18 | 3,300 | 3,315 | 3,265 | 3,300 | 73,200 |
| 2025/09/17 | 3,305 | 3,320 | 3,285 | 3,300 | 49,400 |
| 2025/09/16 | 3,340 | 3,360 | 3,320 | 3,330 | 39,100 |
| 2025/09/12 | 3,330 | 3,350 | 3,320 | 3,340 | 70,400 |
| 2025/09/11 | 3,335 | 3,360 | 3,275 | 3,305 | 107,200 |
| 2025/09/10 | 3,360 | 3,375 | 3,325 | 3,330 | 66,800 |
| 2025/09/09 | 3,385 | 3,420 | 3,340 | 3,360 | 116,000 |
| 2025/09/08 | 3,385 | 3,400 | 3,355 | 3,390 | 57,900 |
| 2025/09/05 | 3,340 | 3,360 | 3,305 | 3,340 | 78,400 |
| 2025/09/04 | 3,360 | 3,360 | 3,325 | 3,355 | 79,200 |
| 2025/09/03 | 3,405 | 3,425 | 3,360 | 3,360 | 98,100 |
| 2025/09/02 | 3,415 | 3,445 | 3,410 | 3,420 | 47,800 |
| 2025/09/01 | 3,405 | 3,435 | 3,380 | 3,395 | 50,200 |
| 2025/08/29 | 3,420 | 3,445 | 3,405 | 3,415 | 82,500 |
| 2025/08/28 | 3,365 | 3,470 | 3,365 | 3,455 | 143,700 |
| 2025/08/27 | 3,350 | 3,370 | 3,330 | 3,345 | 48,900 |
| 2025/08/26 | 3,315 | 3,350 | 3,270 | 3,340 | 68,100 |
| 2025/08/25 | 3,355 | 3,365 | 3,310 | 3,315 | 53,000 |
| 2025/08/22 | 3,400 | 3,405 | 3,380 | 3,385 | 43,400 |
| 2025/08/21 | 3,385 | 3,425 | 3,380 | 3,410 | 71,800 |
| 2025/08/20 | 3,380 | 3,405 | 3,365 | 3,400 | 69,100 |
| 2025/08/19 | 3,345 | 3,380 | 3,335 | 3,380 | 73,800 |
| 2025/08/18 | 3,320 | 3,365 | 3,315 | 3,360 | 66,300 |
| 2025/08/15 | 3,375 | 3,375 | 3,315 | 3,335 | 109,700 |
| 2025/08/14 | 3,365 | 3,410 | 3,345 | 3,375 | 66,200 |
| 2025/08/13 | 3,380 | 3,405 | 3,345 | 3,380 | 130,000 |
| 2025/08/12 | 3,500 | 3,580 | 3,390 | 3,395 | 243,200 |
| 2025/08/08 | 3,320 | 3,400 | 3,300 | 3,350 | 124,800 |
| 2025/08/07 | 3,270 | 3,330 | 3,270 | 3,320 | 78,700 |
| 2025/08/06 | 3,230 | 3,290 | 3,230 | 3,285 | 65,500 |
| 2025/08/05 | 3,230 | 3,255 | 3,210 | 3,230 | 75,700 |
| 2025/08/04 | 3,175 | 3,215 | 3,175 | 3,200 | 48,800 |
| 2025/08/01 | 3,245 | 3,270 | 3,220 | 3,225 | 80,400 |
| 2025/07/31 | 3,400 | 3,400 | 3,195 | 3,230 | 265,400 |
| 2025/07/30 | 3,085 | 3,155 | 3,075 | 3,120 | 111,600 |
| 2025/07/29 | 3,040 | 3,095 | 3,025 | 3,085 | 92,800 |
| 2025/07/28 | 3,090 | 3,135 | 3,065 | 3,065 | 180,300 |
| 2025/07/25 | 3,100 | 3,110 | 3,070 | 3,090 | 117,000 |
| 2025/07/24 | 3,060 | 3,100 | 3,050 | 3,090 | 113,800 |
| 2025/07/23 | 3,100 | 3,110 | 3,045 | 3,065 | 123,900 |
| 2025/07/22 | 3,120 | 3,140 | 3,100 | 3,100 | 45,700 |
| 2025/07/18 | 3,145 | 3,145 | 3,095 | 3,120 | 77,000 |
| 2025/07/17 | 3,090 | 3,145 | 3,075 | 3,135 | 88,900 |
| 2025/07/16 | 3,125 | 3,155 | 3,095 | 3,105 | 106,000 |
| 2025/07/15 | 3,120 | 3,160 | 3,115 | 3,130 | 78,300 |
| 2025/07/14 | 3,140 | 3,160 | 3,115 | 3,125 | 86,900 |
| 2025/07/11 | 3,085 | 3,200 | 3,085 | 3,140 | 182,600 |
| 2025/07/10 | 3,065 | 3,095 | 3,050 | 3,065 | 125,200 |
| 2025/07/09 | 3,000 | 3,115 | 3,000 | 3,060 | 245,900 |
| 2025/07/08 | 2,974 | 2,986 | 2,958 | 2,965 | 104,300 |
| 2025/07/07 | 2,920 | 2,944 | 2,911 | 2,938 | 59,300 |
| 2025/07/04 | 2,915 | 2,923 | 2,900 | 2,914 | 41,000 |
| 2025/07/03 | 2,926 | 2,928 | 2,873 | 2,915 | 93,300 |
| 2025/07/02 | 2,880 | 2,928 | 2,874 | 2,926 | 71,200 |
| 2025/07/01 | 2,934 | 2,954 | 2,912 | 2,912 | 109,700 |
| 2025/06/30 | 2,933 | 2,977 | 2,929 | 2,945 | 181,400 |
| 2025/06/27 | 2,951 | 2,966 | 2,931 | 2,966 | 155,800 |
| 2025/06/26 | 2,920 | 2,946 | 2,910 | 2,928 | 100,500 |
| 2025/06/25 | 2,900 | 2,918 | 2,879 | 2,909 | 94,400 |
| 2025/06/24 | 2,909 | 2,916 | 2,874 | 2,902 | 80,300 |
| 2025/06/23 | 2,855 | 2,880 | 2,852 | 2,872 | 93,800 |
| 2025/06/20 | 2,867 | 2,895 | 2,853 | 2,867 | 197,600 |
| 2025/06/19 | 2,870 | 2,899 | 2,859 | 2,894 | 121,500 |
| 2025/06/18 | 2,837 | 2,864 | 2,837 | 2,864 | 92,800 |
| 2025/06/17 | 2,835 | 2,853 | 2,831 | 2,848 | 128,300 |
| 2025/06/16 | 2,893 | 2,896 | 2,838 | 2,838 | 96,800 |
| 2025/06/13 | 2,836 | 2,876 | 2,826 | 2,863 | 152,100 |
| 2025/06/12 | 2,919 | 2,933 | 2,854 | 2,854 | 104,000 |
| 2025/06/11 | 2,860 | 2,922 | 2,860 | 2,913 | 156,400 |
| 2025/06/10 | 2,876 | 2,876 | 2,857 | 2,857 | 105,400 |
| 2025/06/09 | 2,910 | 2,924 | 2,860 | 2,869 | 85,000 |
| 2025/06/06 | 2,880 | 2,909 | 2,870 | 2,891 | 132,600 |
| 2025/06/05 | 2,836 | 2,882 | 2,822 | 2,868 | 220,700 |
| 2025/06/04 | 2,860 | 2,875 | 2,829 | 2,836 | 183,300 |
| 2025/06/03 | 2,811 | 2,853 | 2,789 | 2,852 | 177,200 |
| 2025/06/02 | 2,800 | 2,850 | 2,795 | 2,825 | 109,200 |
| 2025/05/30 | 2,820 | 2,864 | 2,811 | 2,846 | 92,100 |
| 2025/05/29 | 2,822 | 2,854 | 2,822 | 2,844 | 84,200 |
| 2025/05/28 | 2,860 | 2,878 | 2,826 | 2,830 | 75,900 |
| 2025/05/27 | 2,823 | 2,850 | 2,822 | 2,830 | 52,700 |