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
2020/12/30 1,047 1,047 1,021 1,022 132,400
2020/12/29 1,017 1,042 1,012 1,038 91,400
2020/12/28 1,034 1,036 1,004 1,010 63,300
2020/12/25 1,038 1,042 1,024 1,034 116,900
2020/12/24 989 999 985 988 33,700
2020/12/23 990 996 972 981 38,000
2020/12/22 1,003 1,006 981 985 61,100
2020/12/21 1,019 1,026 1,007 1,010 27,500
2020/12/18 1,017 1,023 1,012 1,019 55,300
2020/12/17 1,015 1,019 1,011 1,016 53,100
2020/12/16 1,020 1,026 1,006 1,006 59,300
2020/12/15 1,028 1,028 1,008 1,010 68,800
2020/12/14 1,030 1,056 1,028 1,033 45,200
2020/12/11 1,015 1,029 1,010 1,028 46,900
2020/12/10 1,045 1,053 1,015 1,015 64,800
2020/12/09 1,038 1,054 1,038 1,052 31,500
2020/12/08 1,046 1,049 1,031 1,040 32,800
2020/12/07 1,054 1,066 1,046 1,046 58,700
2020/12/04 1,037 1,054 1,036 1,046 37,000
2020/12/03 1,037 1,054 1,030 1,047 55,600
2020/12/02 1,035 1,041 1,016 1,033 110,600
2020/12/01 1,048 1,051 1,024 1,038 101,600
2020/11/30 1,077 1,077 1,033 1,037 142,300
2020/11/27 1,070 1,070 1,057 1,063 101,500
2020/11/26 1,076 1,079 1,061 1,064 52,200
2020/11/25 1,108 1,108 1,077 1,080 87,600
2020/11/24 1,083 1,105 1,078 1,090 56,800
2020/11/20 1,051 1,072 1,051 1,063 37,900
2020/11/19 1,082 1,090 1,054 1,061 64,700
2020/11/18 1,095 1,104 1,082 1,084 45,900
2020/11/17 1,097 1,108 1,080 1,090 63,000
2020/11/16 1,096 1,102 1,058 1,095 80,900
2020/11/13 1,167 1,167 1,085 1,091 96,000
2020/11/12 1,182 1,199 1,168 1,173 83,200
2020/11/11 1,190 1,195 1,143 1,161 89,400
2020/11/10 1,158 1,177 1,144 1,171 78,000
2020/11/09 1,140 1,140 1,117 1,129 55,600
2020/11/06 1,122 1,137 1,113 1,126 84,900
2020/11/05 1,129 1,145 1,115 1,117 126,900
2020/11/04 1,143 1,148 1,113 1,137 50,200
2020/11/02 1,100 1,134 1,100 1,123 66,100
2020/10/30 1,107 1,112 1,081 1,090 84,000
2020/10/29 1,083 1,105 1,073 1,105 46,200
2020/10/28 1,108 1,110 1,083 1,094 58,400
2020/10/27 1,120 1,127 1,103 1,118 26,300
2020/10/26 1,105 1,126 1,105 1,123 22,900
2020/10/23 1,114 1,129 1,101 1,117 29,200
2020/10/22 1,118 1,123 1,110 1,114 22,300
2020/10/21 1,114 1,133 1,114 1,122 28,800
2020/10/20 1,138 1,138 1,101 1,101 30,600
2020/10/19 1,119 1,152 1,119 1,145 26,100
2020/10/16 1,135 1,135 1,118 1,118 30,900
2020/10/15 1,163 1,163 1,115 1,123 49,700
2020/10/14 1,173 1,176 1,154 1,170 47,500
2020/10/13 1,182 1,185 1,163 1,182 36,500
2020/10/12 1,162 1,189 1,155 1,177 37,200
2020/10/09 1,190 1,198 1,152 1,168 99,900
2020/10/08 1,181 1,190 1,170 1,185 124,700
2020/10/07 1,190 1,197 1,165 1,188 131,100
2020/10/06 1,183 1,210 1,167 1,208 125,400
2020/10/05 1,155 1,202 1,142 1,192 87,200
2020/10/02 1,146 1,173 1,139 1,155 103,800
2020/09/30 1,193 1,193 1,151 1,156 131,600
2020/09/29 1,211 1,211 1,180 1,196 141,600
2020/09/28 1,199 1,226 1,180 1,220 142,000
2020/09/25 1,168 1,178 1,147 1,169 65,800
2020/09/24 1,162 1,168 1,133 1,138 61,300
2020/09/23 1,169 1,179 1,146 1,172 61,600
2020/09/18 1,185 1,213 1,182 1,196 82,900
2020/09/17 1,168 1,184 1,165 1,180 50,600
2020/09/16 1,155 1,186 1,151 1,170 57,000
2020/09/15 1,149 1,149 1,129 1,146 28,100
2020/09/14 1,132 1,151 1,112 1,149 60,800
2020/09/11 1,100 1,125 1,091 1,122 63,400
2020/09/10 1,090 1,104 1,082 1,098 35,100
2020/09/09 1,096 1,102 1,083 1,089 56,000
2020/09/08 1,113 1,123 1,098 1,116 39,500
2020/09/07 1,090 1,105 1,086 1,099 23,400
2020/09/04 1,093 1,100 1,080 1,090 31,600
2020/09/03 1,144 1,150 1,100 1,103 49,500
2020/09/02 1,113 1,134 1,102 1,132 38,200
2020/09/01 1,122 1,122 1,098 1,100 42,800
2020/08/31 1,140 1,140 1,118 1,129 87,600
2020/08/28 1,097 1,121 1,076 1,092 56,700
2020/08/27 1,107 1,107 1,081 1,096 26,600
2020/08/26 1,104 1,113 1,084 1,111 40,400
2020/08/25 1,098 1,125 1,082 1,120 72,200
2020/08/24 1,107 1,114 1,081 1,088 43,400
2020/08/21 1,079 1,113 1,079 1,104 49,000
2020/08/20 1,059 1,094 1,059 1,080 51,000
2020/08/19 1,074 1,080 1,067 1,067 30,200
2020/08/18 1,073 1,091 1,060 1,078 44,300
2020/08/17 1,073 1,089 1,063 1,085 27,900
2020/08/14 1,126 1,126 1,073 1,076 64,100
2020/08/13 1,137 1,149 1,103 1,130 39,500
2020/08/12 1,111 1,139 1,103 1,128 35,200
2020/08/11 1,064 1,091 1,058 1,090 49,200
2020/08/07 1,036 1,050 1,028 1,036 42,800
2020/08/06 1,060 1,063 1,032 1,040 27,700
2020/08/05 1,082 1,082 1,058 1,067 30,700
2020/08/04 1,037 1,091 1,037 1,091 32,600
2020/08/03 1,025 1,046 1,025 1,037 23,400
2020/07/31 1,064 1,064 1,008 1,014 76,300
2020/07/30 1,065 1,085 1,051 1,057 56,800
2020/07/29 1,090 1,090 1,059 1,060 63,900
2020/07/28 1,125 1,125 1,094 1,095 35,900
2020/07/27 1,136 1,140 1,088 1,125 102,500
2020/07/22 1,089 1,089 1,053 1,053 37,300
2020/07/21 1,073 1,089 1,066 1,089 41,700
2020/07/20 1,066 1,086 1,056 1,073 47,500
2020/07/17 1,075 1,098 1,071 1,074 46,000
2020/07/16 1,086 1,105 1,080 1,080 83,600
2020/07/15 1,099 1,141 1,099 1,115 77,000
2020/07/14 1,086 1,088 1,074 1,076 66,200
2020/07/13 1,070 1,092 1,064 1,086 64,400
2020/07/10 1,084 1,084 1,042 1,043 62,200
2020/07/09 1,115 1,122 1,092 1,092 65,800
2020/07/08 1,120 1,146 1,114 1,114 28,500
2020/07/07 1,135 1,135 1,110 1,133 35,400
2020/07/06 1,127 1,194 1,114 1,138 33,400
2020/07/03 1,141 1,141 1,106 1,121 24,500
2020/07/02 1,137 1,158 1,132 1,137 40,900
2020/07/01 1,179 1,179 1,134 1,135 39,000
2020/06/30 1,218 1,220 1,163 1,163 132,500
2020/06/29 1,158 1,184 1,146 1,179 95,600
2020/06/26 1,121 1,153 1,121 1,150 49,900
2020/06/25 1,113 1,127 1,105 1,115 65,500
2020/06/24 1,163 1,163 1,126 1,127 52,200
2020/06/23 1,179 1,185 1,157 1,162 60,700
2020/06/22 1,154 1,191 1,146 1,180 99,700
2020/06/19 1,182 1,196 1,176 1,179 80,600
2020/06/18 1,180 1,184 1,167 1,182 33,200
2020/06/17 1,186 1,190 1,175 1,180 39,500
2020/06/16 1,161 1,199 1,161 1,190 79,800
2020/06/15 1,174 1,181 1,151 1,151 64,600
2020/06/12 1,177 1,183 1,158 1,174 56,000
2020/06/11 1,227 1,240 1,201 1,201 120,400
2020/06/10 1,232 1,237 1,217 1,234 57,400
2020/06/09 1,273 1,273 1,234 1,234 66,200
2020/06/08 1,258 1,269 1,248 1,267 51,400
2020/06/05 1,215 1,252 1,213 1,250 49,900
2020/06/04 1,249 1,253 1,209 1,221 79,900
2020/06/03 1,247 1,252 1,236 1,241 70,300
2020/06/02 1,211 1,233 1,211 1,222 60,100
2020/06/01 1,238 1,238 1,203 1,207 50,900
2020/05/29 1,238 1,260 1,237 1,240 98,100
2020/05/28 1,220 1,239 1,209 1,239 117,800
2020/05/27 1,203 1,211 1,197 1,208 80,200
2020/05/26 1,190 1,204 1,188 1,203 72,000
2020/05/25 1,178 1,190 1,165 1,187 62,800
2020/05/22 1,168 1,168 1,151 1,162 52,600
2020/05/21 1,176 1,185 1,167 1,172 58,900
2020/05/20 1,167 1,173 1,159 1,173 60,500
2020/05/19 1,164 1,167 1,147 1,162 61,100
2020/05/18 1,148 1,149 1,129 1,140 36,000
2020/05/15 1,134 1,142 1,119 1,142 48,500
2020/05/14 1,144 1,144 1,125 1,125 40,700
2020/05/13 1,132 1,153 1,126 1,153 46,000
2020/05/12 1,177 1,177 1,146 1,148 48,900
2020/05/11 1,145 1,177 1,145 1,177 84,700
2020/05/08 1,133 1,147 1,126 1,146 57,800
2020/05/07 1,125 1,125 1,107 1,115 62,100
2020/05/01 1,151 1,155 1,134 1,134 58,000
2020/04/30 1,170 1,172 1,143 1,168 147,800
2020/04/28 1,159 1,159 1,136 1,145 90,100
2020/04/27 1,155 1,162 1,142 1,155 64,200
2020/04/24 1,156 1,157 1,127 1,154 71,100
2020/04/23 1,149 1,155 1,131 1,151 80,700
2020/04/22 1,142 1,167 1,124 1,148 61,700
2020/04/21 1,126 1,157 1,121 1,155 56,300
2020/04/20 1,143 1,153 1,129 1,144 34,600
2020/04/17 1,166 1,170 1,139 1,157 53,100
2020/04/16 1,119 1,144 1,119 1,141 93,900
2020/04/15 1,180 1,180 1,129 1,140 92,000
2020/04/14 1,171 1,183 1,147 1,180 56,800
2020/04/13 1,178 1,185 1,162 1,171 36,600
2020/04/10 1,194 1,201 1,147 1,195 45,500
2020/04/09 1,217 1,218 1,169 1,187 66,200
2020/04/08 1,129 1,230 1,129 1,218 172,900
2020/04/07 1,105 1,146 1,095 1,139 80,700
2020/04/06 1,069 1,091 1,047 1,084 79,700
2020/04/03 1,067 1,106 1,051 1,061 58,300
2020/04/02 1,084 1,110 1,063 1,071 97,800
2020/04/01 1,128 1,152 1,096 1,102 93,000
2020/03/31 1,245 1,245 1,142 1,158 105,900
2020/03/30 1,183 1,199 1,130 1,190 89,600
2020/03/27 1,180 1,212 1,169 1,212 136,800
2020/03/26 1,150 1,150 1,094 1,142 119,800
2020/03/25 1,144 1,151 1,071 1,150 104,600
2020/03/24 1,109 1,109 1,070 1,107 87,400
2020/03/23 1,083 1,095 1,037 1,076 117,700
2020/03/19 1,038 1,089 1,003 1,086 159,400
2020/03/18 1,027 1,079 1,013 1,021 201,000
2020/03/17 963 1,036 943 1,027 213,600
2020/03/16 1,013 1,039 989 992 210,100
2020/03/13 1,042 1,052 991 1,018 194,400
2020/03/12 1,130 1,133 1,087 1,098 143,700
2020/03/11 1,159 1,200 1,158 1,158 101,400
2020/03/10 1,154 1,174 1,114 1,165 157,100
2020/03/09 1,241 1,241 1,179 1,184 182,300
2020/03/06 1,279 1,288 1,265 1,271 108,700
2020/03/05 1,317 1,321 1,304 1,313 134,300
2020/03/04 1,285 1,310 1,278 1,299 95,500
2020/03/03 1,333 1,347 1,304 1,304 93,400
2020/03/02 1,325 1,349 1,305 1,330 142,900
2020/02/28 1,334 1,359 1,321 1,335 169,100
2020/02/27 1,367 1,367 1,338 1,341 106,900
2020/02/26 1,365 1,374 1,354 1,372 73,200
2020/02/25 1,404 1,419 1,365 1,392 128,100
2020/02/21 1,469 1,482 1,458 1,464 65,200
2020/02/20 1,461 1,478 1,461 1,471 74,600
2020/02/19 1,467 1,478 1,458 1,458 72,200
2020/02/18 1,487 1,490 1,455 1,455 83,200
2020/02/17 1,498 1,499 1,464 1,480 104,800
2020/02/14 1,527 1,528 1,508 1,515 77,000
2020/02/13 1,551 1,551 1,531 1,533 66,500
2020/02/12 1,572 1,572 1,547 1,557 88,500
2020/02/10 1,574 1,581 1,557 1,580 47,500
2020/02/07 1,598 1,599 1,579 1,580 51,500
2020/02/06 1,580 1,613 1,580 1,598 76,400
2020/02/05 1,560 1,575 1,557 1,571 75,300
2020/02/04 1,528 1,552 1,527 1,550 87,600
2020/02/03 1,520 1,548 1,516 1,539 102,800
2020/01/31 1,576 1,582 1,556 1,558 97,500
2020/01/30 1,574 1,577 1,549 1,557 79,900
2020/01/29 1,562 1,574 1,562 1,572 60,300
2020/01/28 1,550 1,572 1,543 1,564 72,500
2020/01/27 1,572 1,578 1,562 1,570 72,000
2020/01/24 1,607 1,608 1,596 1,597 51,800
2020/01/23 1,619 1,619 1,599 1,599 81,500
2020/01/22 1,619 1,634 1,616 1,624 70,800
2020/01/21 1,634 1,635 1,624 1,627 62,900
2020/01/20 1,630 1,643 1,630 1,634 40,400
2020/01/17 1,626 1,641 1,624 1,630 62,500
2020/01/16 1,613 1,623 1,605 1,623 55,700
2020/01/15 1,600 1,618 1,594 1,613 94,000
2020/01/14 1,630 1,630 1,605 1,606 80,500
2020/01/10 1,628 1,646 1,628 1,631 39,100
2020/01/09 1,623 1,638 1,623 1,632 73,600
2020/01/08 1,614 1,632 1,595 1,607 95,600
2020/01/07 1,619 1,650 1,619 1,643 80,600
2020/01/06 1,622 1,631 1,613 1,619 88,700

このページの先頭へ