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
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

このページの先頭へ