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
2023/12/29 1,946 1,953 1,932 1,950 137,900
2023/12/28 1,910 1,948 1,908 1,945 86,900
2023/12/27 1,898 1,925 1,898 1,914 57,200
2023/12/26 1,886 1,890 1,870 1,883 34,500
2023/12/25 1,898 1,898 1,869 1,879 40,000
2023/12/22 1,851 1,879 1,850 1,879 38,300
2023/12/21 1,881 1,881 1,839 1,841 35,500
2023/12/20 1,875 1,900 1,875 1,884 75,100
2023/12/19 1,905 1,905 1,835 1,871 99,700
2023/12/18 1,834 1,846 1,799 1,825 90,600
2023/12/15 1,840 1,846 1,825 1,839 124,200
2023/12/14 1,868 1,879 1,838 1,845 78,900
2023/12/13 1,885 1,908 1,858 1,868 44,400
2023/12/12 1,906 1,916 1,875 1,883 46,800
2023/12/11 1,898 1,904 1,871 1,892 76,600
2023/12/08 1,885 1,903 1,869 1,881 79,300
2023/12/07 1,916 1,923 1,887 1,902 55,700
2023/12/06 1,915 1,947 1,915 1,938 83,100
2023/12/05 1,932 1,949 1,932 1,940 61,100
2023/12/04 1,932 1,963 1,916 1,940 71,200
2023/12/01 1,977 1,989 1,967 1,972 49,400
2023/11/30 1,952 1,980 1,941 1,969 128,900
2023/11/29 2,015 2,028 1,985 1,991 53,200
2023/11/28 1,990 1,992 1,962 1,991 69,600
2023/11/27 1,973 1,990 1,952 1,990 70,500
2023/11/24 1,991 1,997 1,965 1,985 73,300
2023/11/22 1,954 1,977 1,938 1,968 69,800
2023/11/21 1,977 1,993 1,949 1,954 106,900
2023/11/20 1,979 2,012 1,963 1,977 129,200
2023/11/17 1,980 2,001 1,968 1,972 183,500
2023/11/16 1,919 1,978 1,911 1,957 122,300
2023/11/15 1,945 1,945 1,888 1,914 115,700
2023/11/14 1,897 1,920 1,868 1,909 148,500
2023/11/13 1,903 1,924 1,812 1,868 208,100
2023/11/10 1,893 1,910 1,862 1,903 110,800
2023/11/09 1,904 1,924 1,874 1,895 109,100
2023/11/08 1,948 1,962 1,911 1,928 88,900
2023/11/07 2,000 2,005 1,940 1,943 53,000
2023/11/06 2,020 2,020 1,990 1,993 85,800
2023/11/02 2,022 2,031 1,989 1,999 61,000
2023/11/01 1,992 2,028 1,992 2,019 102,100
2023/10/31 1,953 1,985 1,948 1,984 113,800
2023/10/30 1,945 1,963 1,920 1,938 100,300
2023/10/27 1,904 1,952 1,822 1,951 69,300
2023/10/26 1,887 1,908 1,883 1,899 60,600
2023/10/25 1,897 1,909 1,876 1,882 39,400
2023/10/24 1,896 1,905 1,849 1,892 50,800
2023/10/23 1,894 1,908 1,881 1,888 38,300
2023/10/20 1,888 1,910 1,880 1,904 28,800
2023/10/19 1,855 1,899 1,855 1,891 29,900
2023/10/18 1,892 1,906 1,866 1,895 38,200
2023/10/17 1,893 1,912 1,885 1,891 38,600
2023/10/16 1,901 1,914 1,874 1,881 65,000
2023/10/13 1,928 1,940 1,895 1,901 79,800
2023/10/12 1,939 1,955 1,924 1,947 116,000
2023/10/11 1,951 1,951 1,924 1,935 99,800
2023/10/10 1,920 1,955 1,920 1,951 73,600
2023/10/06 1,899 1,926 1,893 1,907 68,100
2023/10/05 1,854 1,889 1,845 1,885 95,200
2023/10/04 1,871 1,892 1,853 1,870 111,500
2023/10/03 1,937 1,937 1,885 1,890 89,300
2023/10/02 1,955 1,977 1,942 1,948 72,300
2023/09/29 1,966 1,969 1,921 1,934 108,800
2023/09/28 1,983 1,987 1,965 1,979 68,900
2023/09/27 1,985 2,011 1,960 2,007 91,000
2023/09/26 2,000 2,000 1,975 1,985 39,600
2023/09/25 1,995 2,000 1,964 1,996 56,900
2023/09/22 1,965 1,980 1,954 1,975 89,100
2023/09/21 2,013 2,047 1,994 1,996 62,800
2023/09/20 2,063 2,069 2,021 2,037 178,700
2023/09/19 2,021 2,029 1,998 2,013 64,300
2023/09/15 2,009 2,028 2,001 2,021 112,200
2023/09/14 2,030 2,030 2,003 2,004 55,300
2023/09/13 2,030 2,041 2,013 2,020 41,400
2023/09/12 2,055 2,060 2,022 2,032 39,600
2023/09/11 2,058 2,075 2,028 2,042 68,600
2023/09/08 2,063 2,086 2,041 2,041 109,500
2023/09/07 2,053 2,084 2,041 2,063 85,500
2023/09/06 2,101 2,119 2,062 2,071 83,900
2023/09/05 2,107 2,119 2,078 2,097 106,100
2023/09/04 2,052 2,099 2,052 2,096 139,300
2023/09/01 2,051 2,060 2,040 2,060 88,600
2023/08/31 2,042 2,064 2,040 2,043 76,700
2023/08/30 2,032 2,047 2,012 2,037 80,000
2023/08/29 1,990 2,024 1,978 2,023 138,000
2023/08/28 2,014 2,058 2,014 2,032 128,300
2023/08/25 2,030 2,069 2,020 2,039 87,100
2023/08/24 2,050 2,058 2,024 2,024 105,300
2023/08/23 1,972 2,028 1,970 2,028 114,000
2023/08/22 1,966 1,979 1,951 1,977 60,300
2023/08/21 1,933 1,975 1,918 1,943 133,100
2023/08/18 1,932 1,935 1,913 1,922 54,400
2023/08/17 1,960 1,968 1,919 1,944 115,500
2023/08/16 1,984 1,992 1,960 1,967 67,500
2023/08/15 1,985 1,999 1,962 1,970 167,900
2023/08/14 1,850 1,992 1,849 1,991 431,200
2023/08/10 1,750 1,760 1,732 1,760 88,600
2023/08/09 1,742 1,749 1,711 1,745 80,500
2023/08/08 1,740 1,758 1,739 1,745 66,900
2023/08/07 1,727 1,739 1,704 1,739 80,700
2023/08/04 1,721 1,745 1,721 1,732 51,800
2023/08/03 1,748 1,753 1,719 1,723 79,100
2023/08/02 1,770 1,778 1,750 1,756 55,400
2023/08/01 1,786 1,795 1,778 1,791 47,400
2023/07/31 1,805 1,807 1,771 1,781 106,800
2023/07/28 1,768 1,788 1,759 1,787 70,900
2023/07/27 1,782 1,792 1,773 1,788 28,000
2023/07/26 1,787 1,795 1,779 1,782 38,400
2023/07/25 1,769 1,796 1,766 1,793 68,000
2023/07/24 1,770 1,776 1,762 1,773 44,200
2023/07/21 1,765 1,767 1,748 1,761 67,800
2023/07/20 1,765 1,786 1,752 1,771 84,500
2023/07/19 1,765 1,765 1,740 1,756 75,500
2023/07/18 1,747 1,758 1,725 1,747 131,500
2023/07/14 1,723 1,726 1,699 1,715 60,300
2023/07/13 1,723 1,724 1,697 1,714 50,000
2023/07/12 1,731 1,739 1,722 1,726 41,600
2023/07/11 1,734 1,741 1,726 1,731 46,300
2023/07/10 1,739 1,755 1,730 1,742 82,300
2023/07/07 1,689 1,756 1,685 1,739 183,900
2023/07/06 1,660 1,714 1,660 1,711 77,500
2023/07/05 1,662 1,674 1,640 1,674 67,400
2023/07/04 1,656 1,671 1,656 1,668 86,800
2023/07/03 1,663 1,683 1,653 1,672 71,800
2023/06/30 1,667 1,677 1,630 1,650 175,900
2023/06/29 1,648 1,655 1,638 1,654 104,300
2023/06/28 1,615 1,628 1,602 1,627 114,200
2023/06/27 1,619 1,619 1,569 1,595 82,600
2023/06/26 1,635 1,644 1,604 1,626 67,200
2023/06/23 1,648 1,656 1,622 1,631 66,600
2023/06/22 1,638 1,658 1,636 1,640 61,200
2023/06/21 1,628 1,655 1,628 1,628 61,600
2023/06/20 1,609 1,628 1,609 1,628 52,000
2023/06/19 1,632 1,632 1,603 1,618 58,900
2023/06/16 1,570 1,627 1,566 1,613 247,100
2023/06/15 1,570 1,600 1,570 1,582 61,900
2023/06/14 1,580 1,582 1,564 1,575 66,200
2023/06/13 1,556 1,577 1,554 1,566 69,600
2023/06/12 1,542 1,558 1,533 1,545 61,600
2023/06/09 1,509 1,534 1,509 1,527 93,000
2023/06/08 1,537 1,547 1,486 1,506 159,700
2023/06/07 1,528 1,542 1,513 1,524 118,600
2023/06/06 1,499 1,528 1,491 1,527 64,000
2023/06/05 1,519 1,521 1,496 1,510 112,200
2023/06/02 1,461 1,489 1,460 1,489 92,500
2023/06/01 1,506 1,512 1,469 1,471 70,000
2023/05/31 1,528 1,531 1,496 1,515 191,500
2023/05/30 1,566 1,571 1,537 1,559 84,900
2023/05/29 1,593 1,593 1,566 1,566 71,900
2023/05/26 1,600 1,602 1,576 1,580 77,700
2023/05/25 1,619 1,623 1,602 1,602 69,300
2023/05/24 1,629 1,653 1,626 1,646 56,500
2023/05/23 1,670 1,672 1,628 1,638 67,400
2023/05/22 1,667 1,673 1,654 1,670 46,100
2023/05/19 1,675 1,678 1,663 1,668 35,900
2023/05/18 1,686 1,690 1,662 1,675 65,800
2023/05/17 1,677 1,682 1,656 1,678 80,300
2023/05/16 1,690 1,690 1,657 1,682 97,500
2023/05/15 1,680 1,718 1,674 1,683 156,700
2023/05/12 1,646 1,646 1,606 1,628 64,800
2023/05/11 1,640 1,644 1,630 1,644 33,000
2023/05/10 1,650 1,657 1,638 1,647 47,300
2023/05/09 1,616 1,646 1,616 1,640 59,300
2023/05/08 1,607 1,632 1,594 1,627 61,800
2023/05/02 1,627 1,648 1,607 1,610 80,700
2023/05/01 1,612 1,628 1,607 1,617 69,900
2023/04/28 1,599 1,600 1,577 1,592 108,100
2023/04/27 1,567 1,583 1,561 1,582 108,300
2023/04/26 1,601 1,601 1,576 1,585 55,700
2023/04/25 1,579 1,620 1,579 1,611 114,000
2023/04/24 1,580 1,586 1,574 1,577 32,100
2023/04/21 1,552 1,577 1,546 1,570 39,000
2023/04/20 1,550 1,565 1,545 1,560 59,700
2023/04/19 1,529 1,550 1,527 1,550 41,200
2023/04/18 1,522 1,547 1,516 1,545 35,300
2023/04/17 1,551 1,551 1,526 1,529 50,000
2023/04/14 1,547 1,558 1,536 1,542 88,000
2023/04/13 1,508 1,522 1,499 1,518 75,000
2023/04/12 1,478 1,513 1,478 1,507 93,000
2023/04/11 1,456 1,477 1,456 1,468 42,500
2023/04/10 1,478 1,478 1,444 1,456 39,700
2023/04/07 1,451 1,467 1,451 1,462 47,600
2023/04/06 1,453 1,467 1,434 1,446 69,900
2023/04/05 1,490 1,493 1,473 1,474 69,900
2023/04/04 1,499 1,513 1,491 1,508 126,200
2023/04/03 1,495 1,506 1,487 1,502 53,600
2023/03/31 1,488 1,494 1,479 1,489 91,400
2023/03/30 1,481 1,481 1,461 1,475 59,100
2023/03/29 1,437 1,490 1,437 1,490 131,300
2023/03/28 1,459 1,459 1,427 1,437 53,200
2023/03/27 1,431 1,453 1,428 1,451 42,300
2023/03/24 1,427 1,435 1,417 1,428 28,800
2023/03/23 1,430 1,439 1,420 1,438 39,500
2023/03/22 1,434 1,469 1,434 1,449 110,000
2023/03/20 1,434 1,438 1,403 1,404 70,700
2023/03/17 1,451 1,459 1,440 1,453 88,400
2023/03/16 1,427 1,439 1,421 1,438 57,700
2023/03/15 1,450 1,468 1,449 1,457 40,500
2023/03/14 1,464 1,464 1,427 1,444 72,300
2023/03/13 1,501 1,501 1,473 1,486 44,600
2023/03/10 1,502 1,535 1,502 1,511 71,600
2023/03/09 1,513 1,540 1,500 1,535 68,200
2023/03/08 1,493 1,510 1,493 1,507 50,900
2023/03/07 1,491 1,508 1,490 1,504 50,400
2023/03/06 1,511 1,511 1,490 1,503 63,300
2023/03/03 1,501 1,524 1,501 1,511 138,900
2023/03/02 1,493 1,512 1,481 1,487 49,200
2023/03/01 1,488 1,500 1,468 1,480 87,400
2023/02/28 1,505 1,515 1,490 1,497 125,600
2023/02/27 1,501 1,506 1,489 1,505 42,500
2023/02/24 1,479 1,500 1,479 1,500 54,800
2023/02/22 1,463 1,476 1,458 1,474 51,600
2023/02/21 1,463 1,477 1,463 1,471 30,300
2023/02/20 1,463 1,483 1,463 1,473 32,800
2023/02/17 1,440 1,458 1,440 1,449 36,400
2023/02/16 1,461 1,474 1,446 1,453 37,400
2023/02/15 1,479 1,479 1,457 1,458 43,100
2023/02/14 1,487 1,488 1,465 1,472 31,700
2023/02/13 1,520 1,520 1,460 1,465 110,600
2023/02/10 1,496 1,532 1,496 1,523 54,700
2023/02/09 1,508 1,523 1,504 1,518 21,400
2023/02/08 1,529 1,530 1,507 1,517 27,100
2023/02/07 1,534 1,540 1,525 1,528 36,400
2023/02/06 1,511 1,534 1,511 1,526 48,100
2023/02/03 1,532 1,532 1,492 1,502 66,500
2023/02/02 1,576 1,578 1,550 1,551 44,900
2023/02/01 1,553 1,570 1,543 1,559 92,000
2023/01/31 1,522 1,542 1,519 1,535 82,600
2023/01/30 1,509 1,523 1,505 1,521 71,200
2023/01/27 1,501 1,521 1,500 1,508 61,900
2023/01/26 1,510 1,510 1,498 1,500 31,600
2023/01/25 1,502 1,514 1,497 1,507 51,600
2023/01/24 1,490 1,508 1,490 1,504 46,200
2023/01/23 1,485 1,494 1,476 1,490 44,600
2023/01/20 1,459 1,481 1,457 1,477 55,600
2023/01/19 1,474 1,474 1,455 1,459 32,600
2023/01/18 1,467 1,514 1,460 1,488 42,600
2023/01/17 1,450 1,469 1,447 1,463 30,700
2023/01/16 1,474 1,478 1,455 1,456 42,600
2023/01/13 1,475 1,500 1,471 1,493 54,500
2023/01/12 1,510 1,512 1,476 1,490 69,000
2023/01/11 1,512 1,523 1,504 1,519 27,700
2023/01/10 1,520 1,537 1,501 1,501 43,200
2023/01/06 1,532 1,536 1,511 1,516 63,700
2023/01/05 1,545 1,564 1,526 1,533 77,200
2023/01/04 1,586 1,588 1,535 1,558 98,600

このページの先頭へ