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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,804 | 2,851 | 2,795 | 2,821 | 102,600 |
| 2025/05/23 | 2,786 | 2,822 | 2,772 | 2,805 | 129,200 |
| 2025/05/22 | 2,806 | 2,806 | 2,759 | 2,776 | 116,200 |
| 2025/05/21 | 2,870 | 2,876 | 2,816 | 2,836 | 113,300 |
| 2025/05/20 | 2,899 | 2,911 | 2,861 | 2,861 | 70,800 |
| 2025/05/19 | 2,900 | 2,950 | 2,886 | 2,902 | 71,100 |
| 2025/05/16 | 2,872 | 2,896 | 2,843 | 2,891 | 67,000 |
| 2025/05/15 | 2,888 | 2,902 | 2,842 | 2,874 | 129,700 |
| 2025/05/14 | 2,924 | 2,970 | 2,909 | 2,927 | 141,000 |
| 2025/05/13 | 2,940 | 3,015 | 2,917 | 2,946 | 211,500 |
| 2025/05/12 | 2,732 | 2,940 | 2,726 | 2,903 | 320,200 |
| 2025/05/09 | 2,729 | 2,744 | 2,708 | 2,730 | 166,400 |
| 2025/05/08 | 2,689 | 2,705 | 2,668 | 2,704 | 146,800 |
| 2025/05/07 | 2,634 | 2,677 | 2,631 | 2,675 | 110,800 |
| 2025/05/02 | 2,613 | 2,644 | 2,609 | 2,633 | 72,300 |
| 2025/05/01 | 2,612 | 2,632 | 2,610 | 2,617 | 68,600 |
| 2025/04/30 | 2,622 | 2,629 | 2,602 | 2,616 | 92,900 |
| 2025/04/28 | 2,603 | 2,629 | 2,597 | 2,609 | 94,200 |
| 2025/04/25 | 2,553 | 2,591 | 2,553 | 2,578 | 58,500 |
| 2025/04/24 | 2,551 | 2,569 | 2,548 | 2,552 | 72,000 |
| 2025/04/23 | 2,577 | 2,590 | 2,546 | 2,546 | 68,100 |
| 2025/04/22 | 2,539 | 2,555 | 2,514 | 2,545 | 68,800 |
| 2025/04/21 | 2,533 | 2,549 | 2,520 | 2,524 | 48,600 |
| 2025/04/18 | 2,513 | 2,570 | 2,506 | 2,559 | 63,600 |
| 2025/04/17 | 2,465 | 2,497 | 2,462 | 2,487 | 47,000 |
| 2025/04/16 | 2,485 | 2,489 | 2,469 | 2,474 | 92,600 |
| 2025/04/15 | 2,505 | 2,505 | 2,464 | 2,469 | 68,300 |
| 2025/04/14 | 2,482 | 2,495 | 2,476 | 2,484 | 49,900 |
| 2025/04/11 | 2,401 | 2,467 | 2,398 | 2,465 | 82,700 |
| 2025/04/10 | 2,590 | 2,590 | 2,490 | 2,542 | 124,400 |
| 2025/04/09 | 2,400 | 2,450 | 2,362 | 2,390 | 139,100 |
| 2025/04/08 | 2,420 | 2,486 | 2,420 | 2,476 | 177,500 |
| 2025/04/07 | 2,224 | 2,361 | 2,212 | 2,305 | 194,600 |
| 2025/04/04 | 2,455 | 2,483 | 2,419 | 2,470 | 170,400 |
| 2025/04/03 | 2,580 | 2,593 | 2,528 | 2,555 | 108,900 |
| 2025/04/02 | 2,690 | 2,698 | 2,657 | 2,676 | 129,700 |
| 2025/04/01 | 2,722 | 2,736 | 2,673 | 2,676 | 96,400 |
| 2025/03/31 | 2,687 | 2,710 | 2,635 | 2,684 | 146,000 |
| 2025/03/28 | 2,710 | 2,742 | 2,701 | 2,736 | 154,000 |
| 2025/03/27 | 2,751 | 2,794 | 2,751 | 2,794 | 160,300 |
| 2025/03/26 | 2,773 | 2,785 | 2,751 | 2,765 | 127,300 |
| 2025/03/25 | 2,766 | 2,792 | 2,755 | 2,773 | 134,200 |
| 2025/03/24 | 2,816 | 2,816 | 2,780 | 2,786 | 118,900 |
| 2025/03/21 | 2,807 | 2,844 | 2,807 | 2,811 | 134,000 |
| 2025/03/19 | 2,812 | 2,839 | 2,800 | 2,819 | 117,100 |
| 2025/03/18 | 2,750 | 2,815 | 2,742 | 2,787 | 150,700 |
| 2025/03/17 | 2,734 | 2,776 | 2,718 | 2,760 | 143,200 |
| 2025/03/14 | 2,713 | 2,737 | 2,710 | 2,733 | 164,100 |
| 2025/03/13 | 2,740 | 2,749 | 2,716 | 2,732 | 132,500 |
| 2025/03/12 | 2,738 | 2,797 | 2,717 | 2,755 | 296,100 |
| 2025/03/11 | 2,723 | 2,737 | 2,647 | 2,701 | 277,600 |
| 2025/03/10 | 2,850 | 2,857 | 2,772 | 2,789 | 257,400 |
| 2025/03/07 | 2,855 | 2,884 | 2,823 | 2,863 | 155,800 |
| 2025/03/06 | 2,881 | 2,901 | 2,870 | 2,895 | 169,300 |
| 2025/03/05 | 2,961 | 2,970 | 2,860 | 2,875 | 235,100 |
| 2025/03/04 | 2,980 | 2,990 | 2,929 | 2,961 | 99,100 |
| 2025/03/03 | 2,978 | 2,990 | 2,948 | 2,961 | 93,300 |
| 2025/02/28 | 2,910 | 2,964 | 2,903 | 2,944 | 162,100 |
| 2025/02/27 | 2,909 | 2,953 | 2,886 | 2,951 | 273,200 |
| 2025/02/26 | 2,925 | 2,948 | 2,824 | 2,860 | 206,500 |
| 2025/02/25 | 2,880 | 2,917 | 2,862 | 2,904 | 260,100 |
| 2025/02/21 | 2,891 | 2,965 | 2,891 | 2,909 | 243,900 |
| 2025/02/20 | 2,914 | 2,946 | 2,888 | 2,924 | 196,400 |
| 2025/02/19 | 2,972 | 2,978 | 2,878 | 2,916 | 254,200 |
| 2025/02/18 | 2,890 | 3,015 | 2,884 | 2,994 | 305,300 |
| 2025/02/17 | 2,835 | 2,938 | 2,760 | 2,920 | 437,900 |
| 2025/02/14 | 3,070 | 3,080 | 3,020 | 3,055 | 182,100 |
| 2025/02/13 | 3,070 | 3,110 | 3,055 | 3,095 | 92,700 |
| 2025/02/12 | 3,075 | 3,085 | 3,040 | 3,045 | 93,000 |
| 2025/02/10 | 3,060 | 3,090 | 3,055 | 3,070 | 105,800 |
| 2025/02/07 | 3,065 | 3,080 | 3,035 | 3,040 | 91,200 |
| 2025/02/06 | 3,060 | 3,090 | 3,050 | 3,055 | 104,300 |
| 2025/02/05 | 3,085 | 3,085 | 3,020 | 3,025 | 93,100 |
| 2025/02/04 | 3,095 | 3,120 | 3,050 | 3,055 | 206,700 |
| 2025/02/03 | 3,130 | 3,155 | 3,045 | 3,050 | 303,300 |
| 2025/01/31 | 3,150 | 3,185 | 3,145 | 3,165 | 195,700 |
| 2025/01/30 | 3,070 | 3,175 | 3,070 | 3,150 | 195,700 |
| 2025/01/29 | 3,030 | 3,080 | 3,015 | 3,050 | 142,400 |
| 2025/01/28 | 2,995 | 3,050 | 2,984 | 3,035 | 107,300 |
| 2025/01/27 | 2,998 | 3,050 | 2,981 | 3,015 | 189,000 |
| 2025/01/24 | 2,977 | 2,995 | 2,942 | 2,977 | 86,400 |
| 2025/01/23 | 2,935 | 2,962 | 2,928 | 2,941 | 103,000 |
| 2025/01/22 | 2,934 | 2,954 | 2,928 | 2,940 | 80,400 |
| 2025/01/21 | 2,930 | 2,945 | 2,921 | 2,934 | 59,600 |
| 2025/01/20 | 2,964 | 2,964 | 2,910 | 2,916 | 88,100 |
| 2025/01/17 | 2,902 | 2,955 | 2,877 | 2,945 | 137,000 |
| 2025/01/16 | 2,936 | 2,952 | 2,909 | 2,926 | 112,800 |
| 2025/01/15 | 2,941 | 2,960 | 2,921 | 2,942 | 87,700 |
| 2025/01/14 | 2,983 | 2,998 | 2,919 | 2,941 | 117,200 |
| 2025/01/10 | 3,000 | 3,040 | 2,999 | 2,999 | 114,600 |
| 2025/01/09 | 3,060 | 3,065 | 3,005 | 3,020 | 108,100 |
| 2025/01/08 | 3,055 | 3,095 | 3,030 | 3,050 | 125,000 |
| 2025/01/07 | 3,050 | 3,085 | 3,015 | 3,060 | 149,100 |
| 2025/01/06 | 3,120 | 3,125 | 3,045 | 3,055 | 137,200 |
| 2024/12/30 | 3,115 | 3,135 | 3,085 | 3,090 | 202,200 |
| 2024/12/27 | 3,115 | 3,115 | 3,085 | 3,110 | 111,500 |
| 2024/12/26 | 3,090 | 3,110 | 3,055 | 3,100 | 89,200 |
| 2024/12/25 | 3,105 | 3,130 | 3,055 | 3,085 | 133,300 |
| 2024/12/24 | 3,035 | 3,060 | 3,010 | 3,035 | 45,000 |
| 2024/12/23 | 3,010 | 3,075 | 3,010 | 3,030 | 92,800 |
| 2024/12/20 | 3,010 | 3,040 | 2,992 | 3,005 | 110,300 |
| 2024/12/19 | 2,937 | 3,000 | 2,937 | 2,989 | 141,000 |
| 2024/12/18 | 2,970 | 2,970 | 2,918 | 2,954 | 68,100 |
| 2024/12/17 | 2,980 | 2,994 | 2,951 | 2,971 | 68,200 |
| 2024/12/16 | 3,030 | 3,030 | 2,955 | 2,965 | 128,300 |
| 2024/12/13 | 3,000 | 3,045 | 3,000 | 3,030 | 100,100 |
| 2024/12/12 | 3,025 | 3,040 | 3,005 | 3,005 | 104,800 |
| 2024/12/11 | 2,967 | 3,035 | 2,951 | 3,015 | 133,600 |
| 2024/12/10 | 3,065 | 3,065 | 3,000 | 3,005 | 105,600 |
| 2024/12/09 | 3,020 | 3,065 | 3,000 | 3,040 | 98,200 |
| 2024/12/06 | 3,070 | 3,070 | 2,998 | 3,010 | 100,900 |
| 2024/12/05 | 3,015 | 3,085 | 3,000 | 3,070 | 129,600 |
| 2024/12/04 | 3,015 | 3,040 | 2,996 | 3,015 | 111,700 |
| 2024/12/03 | 3,070 | 3,090 | 3,025 | 3,045 | 205,300 |
| 2024/12/02 | 2,972 | 3,005 | 2,931 | 3,000 | 116,000 |
| 2024/11/29 | 3,020 | 3,035 | 2,939 | 2,970 | 190,500 |
| 2024/11/28 | 2,980 | 3,020 | 2,967 | 3,000 | 178,200 |
| 2024/11/27 | 2,917 | 2,974 | 2,886 | 2,961 | 173,800 |
| 2024/11/26 | 2,866 | 2,950 | 2,866 | 2,945 | 127,300 |
| 2024/11/25 | 2,900 | 2,950 | 2,865 | 2,865 | 304,500 |
| 2024/11/22 | 2,778 | 2,852 | 2,770 | 2,825 | 131,500 |
| 2024/11/21 | 2,769 | 2,792 | 2,742 | 2,778 | 72,900 |
| 2024/11/20 | 2,751 | 2,768 | 2,731 | 2,751 | 83,300 |
| 2024/11/19 | 2,730 | 2,805 | 2,720 | 2,797 | 78,100 |
| 2024/11/18 | 2,639 | 2,735 | 2,632 | 2,714 | 99,100 |
| 2024/11/15 | 2,702 | 2,719 | 2,649 | 2,666 | 106,900 |
| 2024/11/14 | 2,730 | 2,767 | 2,710 | 2,741 | 147,300 |
| 2024/11/13 | 2,637 | 2,723 | 2,626 | 2,718 | 142,400 |
| 2024/11/12 | 2,700 | 2,723 | 2,600 | 2,649 | 355,000 |
| 2024/11/11 | 2,550 | 2,578 | 2,527 | 2,575 | 142,100 |
| 2024/11/08 | 2,503 | 2,525 | 2,476 | 2,510 | 70,600 |
| 2024/11/07 | 2,436 | 2,500 | 2,436 | 2,474 | 76,800 |
| 2024/11/06 | 2,455 | 2,514 | 2,429 | 2,442 | 60,400 |
| 2024/11/05 | 2,483 | 2,483 | 2,452 | 2,453 | 40,600 |
| 2024/11/01 | 2,485 | 2,507 | 2,447 | 2,447 | 47,400 |
| 2024/10/31 | 2,505 | 2,532 | 2,478 | 2,511 | 58,700 |
| 2024/10/30 | 2,507 | 2,531 | 2,487 | 2,506 | 117,500 |
| 2024/10/29 | 2,474 | 2,500 | 2,466 | 2,500 | 38,200 |
| 2024/10/28 | 2,451 | 2,497 | 2,447 | 2,473 | 36,400 |
| 2024/10/25 | 2,504 | 2,517 | 2,451 | 2,452 | 35,900 |
| 2024/10/24 | 2,473 | 2,507 | 2,461 | 2,489 | 42,100 |
| 2024/10/23 | 2,504 | 2,529 | 2,489 | 2,502 | 42,200 |
| 2024/10/22 | 2,552 | 2,552 | 2,510 | 2,530 | 36,700 |
| 2024/10/21 | 2,593 | 2,597 | 2,550 | 2,556 | 25,400 |
| 2024/10/18 | 2,572 | 2,600 | 2,572 | 2,594 | 39,700 |
| 2024/10/17 | 2,599 | 2,599 | 2,564 | 2,571 | 27,200 |
| 2024/10/16 | 2,548 | 2,599 | 2,548 | 2,577 | 55,400 |
| 2024/10/15 | 2,579 | 2,589 | 2,550 | 2,580 | 52,300 |
| 2024/10/11 | 2,563 | 2,568 | 2,540 | 2,554 | 56,000 |
| 2024/10/10 | 2,593 | 2,593 | 2,528 | 2,563 | 52,600 |
| 2024/10/09 | 2,611 | 2,625 | 2,555 | 2,575 | 64,600 |
| 2024/10/08 | 2,594 | 2,639 | 2,594 | 2,611 | 66,700 |
| 2024/10/07 | 2,610 | 2,648 | 2,591 | 2,632 | 77,500 |