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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,560 | 2,595 | 2,560 | 2,588 | 61,900 |
| 2024/10/03 | 2,586 | 2,601 | 2,546 | 2,560 | 101,800 |
| 2024/10/02 | 2,477 | 2,513 | 2,469 | 2,486 | 52,500 |
| 2024/10/01 | 2,491 | 2,502 | 2,467 | 2,489 | 46,000 |
| 2024/09/30 | 2,454 | 2,525 | 2,435 | 2,491 | 72,800 |
| 2024/09/27 | 2,549 | 2,552 | 2,506 | 2,528 | 57,800 |
| 2024/09/26 | 2,539 | 2,577 | 2,506 | 2,549 | 96,300 |
| 2024/09/25 | 2,473 | 2,518 | 2,464 | 2,489 | 50,600 |
| 2024/09/24 | 2,450 | 2,490 | 2,433 | 2,479 | 50,100 |
| 2024/09/20 | 2,428 | 2,461 | 2,428 | 2,438 | 41,400 |
| 2024/09/19 | 2,450 | 2,460 | 2,413 | 2,428 | 33,700 |
| 2024/09/18 | 2,400 | 2,427 | 2,384 | 2,424 | 38,200 |
| 2024/09/17 | 2,379 | 2,379 | 2,325 | 2,363 | 64,300 |
| 2024/09/13 | 2,396 | 2,396 | 2,349 | 2,377 | 72,200 |
| 2024/09/12 | 2,386 | 2,438 | 2,386 | 2,410 | 43,100 |
| 2024/09/11 | 2,397 | 2,400 | 2,345 | 2,361 | 45,300 |
| 2024/09/10 | 2,389 | 2,416 | 2,389 | 2,401 | 23,500 |
| 2024/09/09 | 2,432 | 2,433 | 2,371 | 2,394 | 40,300 |
| 2024/09/06 | 2,468 | 2,486 | 2,429 | 2,437 | 37,500 |
| 2024/09/05 | 2,445 | 2,490 | 2,433 | 2,446 | 36,300 |
| 2024/09/04 | 2,451 | 2,479 | 2,429 | 2,441 | 43,100 |
| 2024/09/03 | 2,440 | 2,501 | 2,434 | 2,501 | 52,700 |
| 2024/09/02 | 2,450 | 2,462 | 2,396 | 2,432 | 46,100 |
| 2024/08/30 | 2,462 | 2,531 | 2,436 | 2,451 | 227,700 |
| 2024/08/29 | 2,392 | 2,466 | 2,392 | 2,433 | 119,500 |
| 2024/08/28 | 2,377 | 2,392 | 2,372 | 2,378 | 20,700 |
| 2024/08/27 | 2,377 | 2,413 | 2,377 | 2,400 | 24,400 |
| 2024/08/26 | 2,346 | 2,366 | 2,325 | 2,362 | 29,300 |
| 2024/08/23 | 2,360 | 2,378 | 2,341 | 2,356 | 41,500 |
| 2024/08/22 | 2,440 | 2,442 | 2,376 | 2,381 | 31,800 |
| 2024/08/21 | 2,387 | 2,438 | 2,387 | 2,427 | 35,100 |
| 2024/08/20 | 2,338 | 2,412 | 2,316 | 2,394 | 49,300 |
| 2024/08/19 | 2,382 | 2,399 | 2,364 | 2,364 | 35,100 |
| 2024/08/16 | 2,392 | 2,409 | 2,370 | 2,384 | 72,400 |
| 2024/08/15 | 2,384 | 2,410 | 2,346 | 2,383 | 68,700 |
| 2024/08/14 | 2,379 | 2,415 | 2,342 | 2,367 | 119,600 |
| 2024/08/13 | 2,400 | 2,400 | 2,310 | 2,375 | 243,000 |
| 2024/08/09 | 2,091 | 2,136 | 2,045 | 2,083 | 104,600 |
| 2024/08/08 | 2,035 | 2,093 | 1,989 | 2,041 | 85,600 |
| 2024/08/07 | 2,014 | 2,130 | 2,001 | 2,078 | 55,500 |
| 2024/08/06 | 2,052 | 2,143 | 2,039 | 2,086 | 78,000 |
| 2024/08/05 | 2,014 | 2,055 | 1,919 | 2,002 | 66,700 |
| 2024/08/02 | 2,274 | 2,280 | 2,164 | 2,164 | 77,900 |
| 2024/08/01 | 2,393 | 2,393 | 2,323 | 2,324 | 74,100 |
| 2024/07/31 | 2,345 | 2,422 | 2,343 | 2,411 | 73,200 |
| 2024/07/30 | 2,398 | 2,398 | 2,354 | 2,370 | 41,600 |
| 2024/07/29 | 2,344 | 2,385 | 2,330 | 2,366 | 56,200 |
| 2024/07/26 | 2,330 | 2,391 | 2,312 | 2,321 | 27,300 |
| 2024/07/25 | 2,353 | 2,361 | 2,322 | 2,338 | 50,400 |
| 2024/07/24 | 2,385 | 2,390 | 2,352 | 2,358 | 35,700 |
| 2024/07/23 | 2,386 | 2,412 | 2,384 | 2,399 | 36,800 |
| 2024/07/22 | 2,410 | 2,433 | 2,379 | 2,380 | 32,300 |
| 2024/07/19 | 2,416 | 2,416 | 2,380 | 2,406 | 54,300 |
| 2024/07/18 | 2,430 | 2,453 | 2,423 | 2,423 | 40,100 |
| 2024/07/17 | 2,445 | 2,479 | 2,416 | 2,440 | 66,900 |
| 2024/07/16 | 2,449 | 2,449 | 2,423 | 2,426 | 103,100 |
| 2024/07/12 | 2,398 | 2,440 | 2,382 | 2,424 | 69,000 |
| 2024/07/11 | 2,345 | 2,412 | 2,332 | 2,404 | 86,500 |
| 2024/07/10 | 2,299 | 2,328 | 2,299 | 2,327 | 59,600 |
| 2024/07/09 | 2,304 | 2,319 | 2,266 | 2,301 | 62,800 |
| 2024/07/08 | 2,330 | 2,344 | 2,305 | 2,307 | 62,200 |
| 2024/07/05 | 2,330 | 2,341 | 2,326 | 2,330 | 38,700 |
| 2024/07/04 | 2,336 | 2,360 | 2,329 | 2,336 | 91,500 |
| 2024/07/03 | 2,332 | 2,350 | 2,316 | 2,324 | 58,200 |
| 2024/07/02 | 2,343 | 2,371 | 2,333 | 2,338 | 57,200 |
| 2024/07/01 | 2,398 | 2,398 | 2,352 | 2,359 | 91,300 |
| 2024/06/28 | 2,406 | 2,413 | 2,363 | 2,398 | 159,000 |
| 2024/06/27 | 2,353 | 2,401 | 2,341 | 2,383 | 100,400 |
| 2024/06/26 | 2,372 | 2,373 | 2,308 | 2,339 | 159,400 |
| 2024/06/25 | 2,416 | 2,446 | 2,408 | 2,413 | 50,700 |
| 2024/06/24 | 2,448 | 2,448 | 2,407 | 2,413 | 54,600 |
| 2024/06/21 | 2,403 | 2,447 | 2,393 | 2,423 | 115,400 |
| 2024/06/20 | 2,389 | 2,412 | 2,376 | 2,403 | 69,000 |
| 2024/06/19 | 2,342 | 2,386 | 2,335 | 2,379 | 50,000 |
| 2024/06/18 | 2,415 | 2,446 | 2,361 | 2,374 | 95,200 |
| 2024/06/17 | 2,371 | 2,386 | 2,344 | 2,365 | 85,000 |
| 2024/06/14 | 2,386 | 2,410 | 2,361 | 2,403 | 148,400 |
| 2024/06/13 | 2,325 | 2,345 | 2,306 | 2,336 | 77,100 |
| 2024/06/12 | 2,346 | 2,355 | 2,303 | 2,318 | 62,000 |
| 2024/06/11 | 2,345 | 2,383 | 2,343 | 2,361 | 97,900 |
| 2024/06/10 | 2,286 | 2,352 | 2,286 | 2,346 | 70,700 |
| 2024/06/07 | 2,305 | 2,319 | 2,264 | 2,277 | 55,900 |
| 2024/06/06 | 2,286 | 2,309 | 2,268 | 2,288 | 91,500 |
| 2024/06/05 | 2,275 | 2,300 | 2,250 | 2,290 | 46,400 |
| 2024/06/04 | 2,287 | 2,316 | 2,277 | 2,293 | 88,600 |
| 2024/06/03 | 2,291 | 2,324 | 2,270 | 2,289 | 99,800 |
| 2024/05/31 | 2,229 | 2,295 | 2,222 | 2,259 | 136,300 |
| 2024/05/30 | 2,188 | 2,216 | 2,156 | 2,211 | 49,900 |
| 2024/05/29 | 2,222 | 2,240 | 2,189 | 2,195 | 66,500 |
| 2024/05/28 | 2,248 | 2,263 | 2,228 | 2,234 | 32,300 |
| 2024/05/27 | 2,238 | 2,249 | 2,219 | 2,249 | 53,500 |
| 2024/05/24 | 2,220 | 2,233 | 2,203 | 2,221 | 35,200 |
| 2024/05/23 | 2,220 | 2,269 | 2,212 | 2,251 | 46,200 |
| 2024/05/22 | 2,203 | 2,227 | 2,197 | 2,221 | 61,700 |
| 2024/05/21 | 2,210 | 2,237 | 2,200 | 2,217 | 51,100 |
| 2024/05/20 | 2,201 | 2,232 | 2,201 | 2,220 | 43,600 |
| 2024/05/17 | 2,168 | 2,212 | 2,131 | 2,206 | 65,800 |
| 2024/05/16 | 2,253 | 2,253 | 2,153 | 2,183 | 93,200 |
| 2024/05/15 | 2,300 | 2,300 | 2,234 | 2,255 | 86,800 |
| 2024/05/14 | 2,299 | 2,311 | 2,258 | 2,272 | 113,500 |
| 2024/05/13 | 2,380 | 2,464 | 2,332 | 2,349 | 207,900 |
| 2024/05/10 | 2,244 | 2,244 | 2,201 | 2,238 | 86,000 |
| 2024/05/09 | 2,229 | 2,245 | 2,202 | 2,231 | 74,100 |
| 2024/05/08 | 2,237 | 2,246 | 2,217 | 2,220 | 43,900 |
| 2024/05/07 | 2,255 | 2,271 | 2,239 | 2,255 | 35,100 |
| 2024/05/02 | 2,247 | 2,267 | 2,235 | 2,262 | 28,300 |
| 2024/05/01 | 2,285 | 2,286 | 2,231 | 2,247 | 45,500 |
| 2024/04/30 | 2,255 | 2,298 | 2,227 | 2,285 | 108,700 |
| 2024/04/26 | 2,262 | 2,265 | 2,225 | 2,251 | 58,700 |
| 2024/04/25 | 2,254 | 2,268 | 2,237 | 2,245 | 54,400 |
| 2024/04/24 | 2,256 | 2,264 | 2,237 | 2,263 | 70,300 |
| 2024/04/23 | 2,220 | 2,269 | 2,208 | 2,266 | 85,100 |
| 2024/04/22 | 2,230 | 2,248 | 2,212 | 2,223 | 58,700 |
| 2024/04/19 | 2,232 | 2,232 | 2,163 | 2,198 | 81,000 |
| 2024/04/18 | 2,216 | 2,228 | 2,182 | 2,218 | 89,300 |
| 2024/04/17 | 2,230 | 2,254 | 2,216 | 2,231 | 78,500 |
| 2024/04/16 | 2,256 | 2,265 | 2,226 | 2,246 | 83,400 |
| 2024/04/15 | 2,260 | 2,286 | 2,250 | 2,277 | 65,100 |
| 2024/04/12 | 2,264 | 2,272 | 2,243 | 2,268 | 102,900 |
| 2024/04/11 | 2,234 | 2,262 | 2,210 | 2,260 | 100,800 |
| 2024/04/10 | 2,262 | 2,287 | 2,255 | 2,266 | 90,900 |
| 2024/04/09 | 2,278 | 2,297 | 2,271 | 2,278 | 56,500 |
| 2024/04/08 | 2,298 | 2,321 | 2,273 | 2,284 | 102,200 |
| 2024/04/05 | 2,249 | 2,280 | 2,243 | 2,271 | 99,200 |
| 2024/04/04 | 2,215 | 2,278 | 2,214 | 2,260 | 187,000 |
| 2024/04/03 | 2,237 | 2,252 | 2,206 | 2,209 | 156,300 |
| 2024/04/02 | 2,205 | 2,206 | 2,129 | 2,141 | 112,000 |
| 2024/04/01 | 2,195 | 2,216 | 2,145 | 2,155 | 150,400 |
| 2024/03/29 | 2,133 | 2,207 | 2,133 | 2,190 | 127,200 |
| 2024/03/28 | 2,150 | 2,170 | 2,105 | 2,114 | 149,800 |
| 2024/03/27 | 2,199 | 2,200 | 2,160 | 2,188 | 136,500 |
| 2024/03/26 | 2,111 | 2,175 | 2,102 | 2,156 | 133,700 |
| 2024/03/25 | 2,104 | 2,126 | 2,094 | 2,114 | 82,200 |
| 2024/03/22 | 2,098 | 2,113 | 2,084 | 2,104 | 81,300 |
| 2024/03/21 | 2,095 | 2,102 | 2,071 | 2,098 | 99,700 |
| 2024/03/19 | 2,058 | 2,100 | 2,028 | 2,080 | 138,200 |
| 2024/03/18 | 2,057 | 2,064 | 2,019 | 2,035 | 194,500 |
| 2024/03/15 | 2,050 | 2,079 | 2,001 | 2,058 | 528,800 |
| 2024/03/14 | 1,799 | 1,817 | 1,799 | 1,816 | 41,300 |
| 2024/03/13 | 1,810 | 1,819 | 1,783 | 1,799 | 35,200 |
| 2024/03/12 | 1,845 | 1,850 | 1,779 | 1,807 | 78,900 |
| 2024/03/11 | 1,823 | 1,850 | 1,818 | 1,843 | 69,800 |
| 2024/03/08 | 1,829 | 1,846 | 1,769 | 1,817 | 109,600 |
| 2024/03/07 | 1,808 | 1,821 | 1,808 | 1,814 | 45,400 |
| 2024/03/06 | 1,800 | 1,820 | 1,795 | 1,805 | 61,500 |
| 2024/03/05 | 1,828 | 1,828 | 1,794 | 1,804 | 63,600 |
| 2024/03/04 | 1,858 | 1,865 | 1,837 | 1,838 | 74,600 |
| 2024/03/01 | 1,846 | 1,863 | 1,840 | 1,857 | 49,700 |
| 2024/02/29 | 1,850 | 1,868 | 1,837 | 1,856 | 78,800 |
| 2024/02/28 | 1,833 | 1,853 | 1,831 | 1,845 | 53,100 |
| 2024/02/27 | 1,807 | 1,833 | 1,802 | 1,819 | 50,800 |
| 2024/02/26 | 1,760 | 1,825 | 1,760 | 1,802 | 66,700 |
| 2024/02/22 | 1,819 | 1,820 | 1,797 | 1,800 | 55,200 |
| 2024/02/21 | 1,800 | 1,811 | 1,790 | 1,797 | 40,000 |
| 2024/02/20 | 1,809 | 1,821 | 1,789 | 1,802 | 56,600 |
| 2024/02/19 | 1,780 | 1,822 | 1,775 | 1,822 | 55,900 |
| 2024/02/16 | 1,748 | 1,779 | 1,735 | 1,775 | 99,800 |
| 2024/02/15 | 1,765 | 1,767 | 1,734 | 1,738 | 115,800 |
| 2024/02/14 | 1,782 | 1,796 | 1,754 | 1,758 | 131,300 |
| 2024/02/13 | 1,719 | 1,810 | 1,719 | 1,786 | 230,300 |
| 2024/02/09 | 1,884 | 1,892 | 1,866 | 1,879 | 80,400 |
| 2024/02/08 | 1,900 | 1,900 | 1,845 | 1,883 | 93,000 |
| 2024/02/07 | 1,928 | 1,932 | 1,905 | 1,907 | 59,600 |
| 2024/02/06 | 1,950 | 1,954 | 1,924 | 1,928 | 52,500 |
| 2024/02/05 | 1,952 | 1,965 | 1,946 | 1,947 | 50,400 |
| 2024/02/02 | 1,965 | 1,968 | 1,945 | 1,952 | 38,600 |
| 2024/02/01 | 1,966 | 1,977 | 1,943 | 1,970 | 48,100 |
| 2024/01/31 | 1,971 | 1,972 | 1,937 | 1,972 | 65,200 |
| 2024/01/30 | 1,972 | 1,980 | 1,964 | 1,971 | 55,600 |
| 2024/01/29 | 1,953 | 1,973 | 1,953 | 1,970 | 36,700 |
| 2024/01/26 | 1,950 | 1,961 | 1,945 | 1,950 | 55,100 |
| 2024/01/25 | 1,937 | 1,970 | 1,937 | 1,960 | 36,100 |
| 2024/01/24 | 1,946 | 1,951 | 1,911 | 1,935 | 80,400 |
| 2024/01/23 | 1,941 | 1,959 | 1,941 | 1,959 | 51,400 |
| 2024/01/22 | 1,924 | 1,941 | 1,919 | 1,941 | 28,800 |
| 2024/01/19 | 1,942 | 1,944 | 1,916 | 1,923 | 52,700 |
| 2024/01/18 | 1,942 | 1,956 | 1,932 | 1,937 | 53,500 |
| 2024/01/17 | 1,949 | 1,964 | 1,928 | 1,928 | 58,800 |
| 2024/01/16 | 1,968 | 1,968 | 1,922 | 1,929 | 43,200 |
| 2024/01/15 | 1,938 | 1,980 | 1,937 | 1,977 | 46,900 |
| 2024/01/12 | 1,951 | 1,966 | 1,931 | 1,938 | 41,600 |
| 2024/01/11 | 1,970 | 1,980 | 1,948 | 1,952 | 60,800 |
| 2024/01/10 | 1,950 | 1,950 | 1,925 | 1,946 | 88,100 |
| 2024/01/09 | 1,932 | 1,946 | 1,919 | 1,932 | 85,900 |
| 2024/01/05 | 1,936 | 1,968 | 1,928 | 1,930 | 67,600 |
| 2024/01/04 | 1,938 | 1,951 | 1,912 | 1,925 | 75,000 |