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

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
2014/12/30 2,526 2,527 2,431 2,476 144,000
2014/12/29 2,350 2,429 2,350 2,429 117,000
2014/12/26 2,314 2,387 2,314 2,343 71,800
2014/12/25 2,238 2,296 2,189 2,292 66,500
2014/12/24 2,200 2,218 2,181 2,205 43,900
2014/12/22 2,216 2,218 2,160 2,170 36,000
2014/12/19 2,201 2,220 2,173 2,216 46,000
2014/12/18 2,170 2,203 2,166 2,185 58,900
2014/12/17 2,194 2,215 2,178 2,181 35,900
2014/12/16 2,227 2,227 2,178 2,195 36,200
2014/12/15 2,164 2,254 2,164 2,229 50,200
2014/12/12 2,158 2,232 2,158 2,209 70,800
2014/12/11 2,110 2,185 2,109 2,139 75,600
2014/12/10 2,194 2,197 2,133 2,140 50,300
2014/12/09 2,180 2,208 2,180 2,204 30,100
2014/12/08 2,239 2,239 2,202 2,207 30,200
2014/12/05 2,200 2,220 2,186 2,220 46,800
2014/12/04 2,208 2,225 2,200 2,200 47,800
2014/12/03 2,262 2,262 2,200 2,208 67,500
2014/12/02 2,294 2,294 2,245 2,262 44,000
2014/12/01 2,279 2,325 2,272 2,287 96,800
2014/11/28 2,221 2,255 2,213 2,245 87,400
2014/11/27 2,220 2,220 2,187 2,205 57,400
2014/11/26 2,189 2,217 2,189 2,200 63,300
2014/11/25 2,102 2,151 2,102 2,139 53,700
2014/11/21 2,101 2,113 2,073 2,103 52,200
2014/11/20 2,120 2,130 2,093 2,124 57,300
2014/11/19 2,140 2,152 2,116 2,125 32,400
2014/11/18 2,120 2,153 2,120 2,152 56,100
2014/11/17 2,125 2,145 2,092 2,124 52,500
2014/11/14 2,147 2,147 2,100 2,118 65,600
2014/11/13 2,121 2,146 2,089 2,100 114,700
2014/11/12 2,210 2,215 2,142 2,158 71,800
2014/11/11 2,227 2,241 2,172 2,207 65,200
2014/11/10 2,188 2,233 2,156 2,213 51,700
2014/11/07 2,200 2,228 2,195 2,213 42,200
2014/11/06 2,250 2,252 2,163 2,178 86,600
2014/11/05 2,173 2,227 2,169 2,215 106,200
2014/11/04 2,215 2,228 2,168 2,173 141,100
2014/10/31 2,145 2,186 2,121 2,167 125,700
2014/10/30 2,127 2,132 2,095 2,121 161,400
2014/10/29 2,076 2,106 2,068 2,103 48,400
2014/10/28 2,074 2,088 1,980 2,076 34,200
2014/10/27 2,100 2,113 2,069 2,080 63,600
2014/10/24 2,095 2,100 2,061 2,082 72,700
2014/10/23 2,061 2,080 2,043 2,066 92,700
2014/10/22 2,005 2,070 2,005 2,061 121,200
2014/10/21 1,995 1,995 1,965 1,980 126,400
2014/10/20 1,999 2,000 1,953 1,976 114,400
2014/10/17 1,930 1,962 1,896 1,929 147,400
2014/10/16 1,937 1,976 1,924 1,930 134,100
2014/10/15 1,924 2,005 1,924 1,977 148,700
2014/10/14 1,857 1,926 1,847 1,905 140,500
2014/10/10 1,829 1,878 1,820 1,872 164,600
2014/10/09 1,959 1,961 1,867 1,869 173,400
2014/10/08 1,900 1,970 1,900 1,954 126,600
2014/10/07 1,921 1,961 1,921 1,946 82,000
2014/10/06 1,926 1,972 1,918 1,961 86,600
2014/10/03 1,888 1,926 1,888 1,911 141,700
2014/10/02 1,940 1,943 1,907 1,911 127,800
2014/10/01 1,985 1,990 1,931 1,957 177,000
2014/09/30 2,020 2,026 1,987 2,010 160,900
2014/09/29 2,006 2,030 1,993 2,017 104,300
2014/09/26 1,968 1,987 1,960 1,974 87,600
2014/09/25 1,992 2,005 1,966 1,978 134,000
2014/09/24 1,982 2,005 1,972 1,996 159,200
2014/09/22 2,010 2,017 1,989 1,998 163,400
2014/09/19 2,048 2,059 2,007 2,018 203,900
2014/09/18 2,101 2,113 2,056 2,060 142,400
2014/09/17 2,130 2,149 2,117 2,120 42,000
2014/09/16 2,140 2,157 2,118 2,130 50,700
2014/09/12 2,140 2,154 2,130 2,134 53,800
2014/09/11 2,168 2,168 2,124 2,139 85,000
2014/09/10 2,147 2,191 2,136 2,151 92,600
2014/09/09 2,165 2,209 2,150 2,152 101,700
2014/09/08 2,139 2,169 2,086 2,147 130,100
2014/09/05 2,130 2,173 2,123 2,141 52,200
2014/09/04 2,200 2,211 2,125 2,139 133,600
2014/09/03 2,121 2,208 2,121 2,200 186,800
2014/09/02 2,155 2,158 2,096 2,109 253,100
2014/09/01 2,213 2,218 2,169 2,175 131,300
2014/08/29 2,234 2,257 2,223 2,230 93,000
2014/08/28 2,278 2,278 2,235 2,257 175,400
2014/08/27 2,300 2,322 2,286 2,293 54,200
2014/08/26 2,320 2,330 2,281 2,300 78,300
2014/08/25 2,363 2,365 2,321 2,336 48,600
2014/08/22 2,333 2,354 2,310 2,341 106,100
2014/08/21 2,356 2,356 2,305 2,317 86,300
2014/08/20 2,345 2,365 2,321 2,333 77,100
2014/08/19 2,320 2,345 2,300 2,335 110,700
2014/08/18 2,262 2,315 2,254 2,276 70,500
2014/08/15 2,245 2,261 2,229 2,240 70,400
2014/08/14 2,217 2,258 2,203 2,239 101,400
2014/08/13 2,271 2,280 2,224 2,226 136,500
2014/08/12 2,260 2,325 2,252 2,271 172,600
2014/08/11 2,199 2,270 2,167 2,268 196,600
2014/08/08 2,091 2,136 2,047 2,086 139,200
2014/08/07 2,150 2,152 2,089 2,114 181,500
2014/08/06 2,190 2,217 2,028 2,150 214,400
2014/08/05 2,200 2,250 2,194 2,206 228,800
2014/08/04 2,130 2,191 2,100 2,184 109,700
2014/08/01 2,100 2,159 2,030 2,127 174,700
2014/07/31 2,145 2,150 2,105 2,131 155,400
2014/07/30 2,084 2,200 2,076 2,130 206,500
2014/07/29 2,120 2,138 2,076 2,097 89,000
2014/07/28 2,042 2,120 2,040 2,095 109,800
2014/07/25 2,043 2,058 2,022 2,040 102,300
2014/07/24 2,082 2,091 2,021 2,043 175,000
2014/07/23 2,055 2,106 2,037 2,066 240,100
2014/07/22 1,997 2,070 1,997 2,035 199,600
2014/07/18 1,933 1,965 1,912 1,957 149,000
2014/07/17 1,904 1,940 1,885 1,936 140,500
2014/07/16 1,900 1,912 1,880 1,901 94,200
2014/07/15 1,866 1,917 1,854 1,902 161,300
2014/07/14 1,832 1,905 1,828 1,880 165,100
2014/07/11 1,822 1,836 1,801 1,825 141,700
2014/07/10 1,869 1,907 1,830 1,840 290,900
2014/07/09 1,840 1,863 1,808 1,830 119,300
2014/07/08 1,873 1,886 1,859 1,867 68,700
2014/07/07 1,893 1,893 1,847 1,857 74,000
2014/07/04 1,897 1,929 1,882 1,891 67,100
2014/07/03 1,905 1,910 1,872 1,884 50,900
2014/07/02 1,915 1,925 1,893 1,902 102,100
2014/07/01 1,895 1,911 1,881 1,890 154,300
2014/06/30 1,860 1,884 1,846 1,878 139,900
2014/06/27 1,849 1,854 1,816 1,853 86,600
2014/06/26 1,849 1,873 1,848 1,855 72,100
2014/06/25 1,850 1,853 1,837 1,848 61,300
2014/06/24 1,850 1,860 1,837 1,850 82,300
2014/06/23 1,848 1,863 1,810 1,836 112,800
2014/06/20 1,860 1,868 1,841 1,858 49,400
2014/06/19 1,856 1,868 1,843 1,861 69,400
2014/06/18 1,865 1,870 1,845 1,857 82,400
2014/06/17 1,880 1,883 1,853 1,876 76,000
2014/06/16 1,895 1,895 1,867 1,874 75,300
2014/06/13 1,850 1,893 1,816 1,884 228,600
2014/06/12 1,863 1,903 1,780 1,831 402,800
2014/06/11 1,830 1,867 1,824 1,863 290,400
2014/06/10 1,821 1,841 1,815 1,835 140,700
2014/06/09 1,826 1,830 1,803 1,820 162,400
2014/06/06 1,788 1,819 1,778 1,811 287,000
2014/06/05 1,787 1,788 1,768 1,778 126,900
2014/06/04 1,780 1,785 1,758 1,767 124,200
2014/06/03 1,745 1,782 1,724 1,775 241,800
2014/06/02 1,730 1,732 1,713 1,730 102,000
2014/05/30 1,738 1,747 1,707 1,725 262,500
2014/05/29 1,766 1,769 1,708 1,733 141,500
2014/05/28 1,726 1,766 1,726 1,756 195,500
2014/05/27 1,680 1,724 1,680 1,719 138,100
2014/05/26 1,698 1,698 1,639 1,680 597,400
2014/05/23 1,720 1,720 1,679 1,683 116,600
2014/05/22 1,708 1,749 1,702 1,710 109,400
2014/05/21 1,690 1,719 1,681 1,707 113,600
2014/05/20 1,747 1,760 1,706 1,707 122,900
2014/05/19 1,746 1,757 1,728 1,735 96,800
2014/05/16 1,725 1,748 1,715 1,742 101,600
2014/05/15 1,715 1,754 1,715 1,753 118,400
2014/05/14 1,715 1,748 1,695 1,744 154,600
2014/05/13 1,681 1,732 1,681 1,715 229,700
2014/05/12 1,632 1,674 1,625 1,659 242,400
2014/05/09 1,576 1,613 1,561 1,592 103,200
2014/05/08 1,610 1,620 1,575 1,576 45,800
2014/05/07 1,597 1,629 1,568 1,613 81,100
2014/05/02 1,623 1,623 1,596 1,610 23,400
2014/05/01 1,611 1,626 1,589 1,625 73,800
2014/04/30 1,581 1,611 1,550 1,591 135,600
2014/04/28 1,594 1,594 1,535 1,546 177,500
2014/04/25 1,592 1,609 1,561 1,594 70,700
2014/04/24 1,606 1,606 1,550 1,572 65,500
2014/04/23 1,595 1,614 1,595 1,606 55,400
2014/04/22 1,587 1,607 1,580 1,588 62,800
2014/04/21 1,572 1,596 1,570 1,573 21,000
2014/04/18 1,591 1,592 1,566 1,581 28,000
2014/04/17 1,595 1,599 1,575 1,586 52,200
2014/04/16 1,570 1,599 1,550 1,589 51,300
2014/04/15 1,577 1,590 1,547 1,550 44,000
2014/04/14 1,581 1,597 1,566 1,577 25,900
2014/04/11 1,550 1,600 1,550 1,571 68,300
2014/04/10 1,621 1,621 1,555 1,564 108,800
2014/04/09 1,585 1,606 1,576 1,581 88,100
2014/04/08 1,640 1,640 1,605 1,610 65,100
2014/04/07 1,652 1,668 1,633 1,650 99,500
2014/04/04 1,638 1,674 1,638 1,658 176,400
2014/04/03 1,615 1,645 1,598 1,630 144,800
2014/04/02 1,604 1,648 1,577 1,601 145,400
2014/04/01 1,573 1,612 1,573 1,601 95,400
2014/03/31 1,610 1,616 1,576 1,592 120,200
2014/03/28 1,581 1,607 1,572 1,607 75,200
2014/03/27 1,534 1,596 1,520 1,593 99,300
2014/03/26 1,597 1,598 1,553 1,566 94,300
2014/03/25 1,577 1,606 1,562 1,563 106,700
2014/03/24 1,526 1,613 1,524 1,586 181,500
2014/03/20 1,470 1,521 1,453 1,518 107,900
2014/03/19 1,504 1,504 1,460 1,485 47,100
2014/03/18 1,512 1,530 1,483 1,503 54,000
2014/03/17 1,451 1,530 1,451 1,507 122,400
2014/03/14 1,440 1,469 1,420 1,444 145,900
2014/03/13 1,428 1,468 1,428 1,462 68,500
2014/03/12 1,440 1,449 1,434 1,437 45,100
2014/03/11 1,450 1,473 1,441 1,449 66,500
2014/03/10 1,455 1,484 1,434 1,443 55,300
2014/03/07 1,465 1,477 1,443 1,473 58,000
2014/03/06 1,470 1,470 1,421 1,449 57,000
2014/03/05 1,440 1,477 1,434 1,475 66,000
2014/03/04 1,419 1,433 1,398 1,431 57,300
2014/03/03 1,385 1,424 1,371 1,422 73,100
2014/02/28 1,385 1,398 1,370 1,392 75,200
2014/02/27 1,361 1,386 1,357 1,380 69,800
2014/02/26 1,367 1,374 1,357 1,359 66,200
2014/02/25 1,391 1,395 1,353 1,367 199,200
2014/02/24 1,382 1,404 1,368 1,380 84,000
2014/02/21 1,402 1,407 1,393 1,400 45,500
2014/02/20 1,409 1,409 1,371 1,400 80,400
2014/02/19 1,392 1,403 1,372 1,397 108,800
2014/02/18 1,415 1,421 1,381 1,412 44,200
2014/02/17 1,388 1,410 1,372 1,407 91,800
2014/02/14 1,429 1,440 1,390 1,402 91,300
2014/02/13 1,435 1,441 1,414 1,419 36,500
2014/02/12 1,447 1,466 1,431 1,433 62,400
2014/02/10 1,440 1,457 1,430 1,432 31,100
2014/02/07 1,431 1,437 1,416 1,426 25,400
2014/02/06 1,376 1,417 1,376 1,404 61,400
2014/02/05 1,410 1,414 1,375 1,390 86,600
2014/02/04 1,412 1,436 1,400 1,401 77,100
2014/02/03 1,508 1,508 1,454 1,455 41,100
2014/01/31 1,560 1,560 1,490 1,520 50,000
2014/01/30 1,571 1,571 1,532 1,545 42,700
2014/01/29 1,559 1,601 1,552 1,599 83,800
2014/01/28 1,522 1,559 1,522 1,538 47,300
2014/01/27 1,565 1,565 1,518 1,535 35,500
2014/01/24 1,578 1,583 1,543 1,568 51,800
2014/01/23 1,585 1,613 1,574 1,589 99,400
2014/01/22 1,548 1,597 1,548 1,593 21,600
2014/01/21 1,570 1,580 1,553 1,559 48,200
2014/01/20 1,560 1,596 1,556 1,572 58,200
2014/01/17 1,553 1,557 1,534 1,554 20,600
2014/01/16 1,546 1,565 1,537 1,542 26,100
2014/01/15 1,569 1,569 1,545 1,562 28,600
2014/01/14 1,545 1,565 1,528 1,556 72,800
2014/01/10 1,544 1,552 1,524 1,550 38,900
2014/01/09 1,550 1,550 1,531 1,539 18,700
2014/01/08 1,546 1,549 1,528 1,546 29,100
2014/01/07 1,555 1,566 1,525 1,528 37,500
2014/01/06 1,557 1,569 1,550 1,565 33,700

このページの先頭へ