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
2026/06/19 2,655 2,684 2,655 2,673 114,300
2026/06/18 2,655 2,680 2,648 2,658 86,800
2026/06/17 2,686 2,699 2,655 2,655 65,400
2026/06/16 2,690 2,690 2,650 2,667 86,200
2026/06/15 2,679 2,680 2,649 2,668 81,100
2026/06/12 2,623 2,662 2,616 2,630 94,300
2026/06/11 2,649 2,649 2,600 2,628 62,000
2026/06/10 2,650 2,658 2,616 2,635 75,400
2026/06/09 2,680 2,705 2,641 2,645 76,200
2026/06/08 2,660 2,692 2,651 2,666 60,300
2026/06/05 2,683 2,715 2,666 2,680 90,800
2026/06/04 2,651 2,681 2,644 2,660 77,600
2026/06/03 2,658 2,685 2,640 2,684 110,200
2026/06/02 2,660 2,669 2,631 2,633 74,000
2026/06/01 2,721 2,721 2,658 2,690 105,000
2026/05/29 2,718 2,773 2,714 2,721 115,300
2026/05/28 2,693 2,731 2,691 2,718 71,800
2026/05/27 2,670 2,686 2,646 2,683 95,700
2026/05/26 2,680 2,700 2,673 2,683 61,900
2026/05/25 2,731 2,731 2,672 2,691 76,700
2026/05/22 2,741 2,750 2,696 2,731 117,200
2026/05/21 2,786 2,786 2,755 2,761 85,200
2026/05/20 2,732 2,751 2,708 2,751 122,500
2026/05/19 2,732 2,778 2,724 2,745 75,400
2026/05/18 2,760 2,760 2,705 2,711 115,600
2026/05/15 2,744 2,794 2,721 2,762 108,600
2026/05/14 2,750 2,759 2,664 2,715 202,000
2026/05/13 2,832 2,853 2,800 2,800 92,600
2026/05/12 2,845 2,874 2,825 2,851 102,900
2026/05/11 2,829 2,866 2,829 2,861 68,800
2026/05/08 2,831 2,843 2,811 2,839 85,200
2026/05/07 2,851 2,872 2,818 2,841 111,300
2026/05/01 2,832 2,844 2,800 2,844 55,400
2026/04/30 2,808 2,843 2,793 2,832 118,800
2026/04/28 2,822 2,858 2,820 2,858 82,100
2026/04/27 2,820 2,832 2,804 2,829 72,700
2026/04/24 2,861 2,868 2,822 2,833 60,900
2026/04/23 2,851 2,874 2,843 2,861 69,300
2026/04/22 2,911 2,935 2,870 2,890 79,400
2026/04/21 2,960 2,968 2,932 2,945 59,000
2026/04/20 3,005 3,005 2,945 2,947 48,200
2026/04/17 2,995 3,030 2,980 2,980 58,200
2026/04/16 3,035 3,080 3,015 3,030 65,800
2026/04/15 3,015 3,060 3,015 3,030 53,700
2026/04/14 3,025 3,040 3,005 3,015 42,500
2026/04/13 3,030 3,035 2,995 3,015 54,600
2026/04/10 3,055 3,075 3,025 3,040 64,700
2026/04/09 3,065 3,095 3,035 3,035 77,000
2026/04/08 3,100 3,100 3,060 3,075 61,500
2026/04/07 2,988 3,045 2,988 3,035 52,900
2026/04/06 3,005 3,020 2,987 3,015 72,900
2026/04/03 2,968 2,988 2,962 2,974 74,600
2026/03/27 2,989 3,010 2,982 2,987 101,200
2026/03/26 3,010 3,020 2,972 3,005 56,700
2026/03/25 3,050 3,050 3,015 3,025 51,100
2026/03/24 2,957 2,996 2,941 2,996 78,900
2026/03/23 2,927 2,945 2,860 2,892 102,700
2026/03/19 3,000 3,010 2,959 2,959 107,500
2026/03/18 3,050 3,050 3,020 3,030 73,000
2026/03/17 3,010 3,045 3,010 3,015 52,000
2026/03/16 3,015 3,030 2,981 3,005 76,600
2026/03/13 2,985 3,040 2,985 2,986 149,600
2026/03/12 3,095 3,095 3,040 3,055 99,200
2026/03/11 3,170 3,170 3,115 3,120 79,400
2026/03/10 3,165 3,165 3,075 3,075 118,000
2026/03/09 3,040 3,140 3,040 3,110 136,800
2026/03/06 3,240 3,255 3,205 3,230 78,400
2026/03/05 3,265 3,340 3,260 3,300 111,700
2026/03/04 3,340 3,350 3,190 3,230 146,700
2026/03/03 3,440 3,440 3,385 3,400 120,800
2026/03/02 3,475 3,500 3,440 3,455 125,600
2026/02/27 3,515 3,515 3,455 3,500 135,300
2026/02/26 3,525 3,560 3,495 3,510 75,700
2026/02/25 3,530 3,540 3,505 3,520 80,300
2026/02/24 3,575 3,595 3,540 3,555 76,900
2026/02/20 3,585 3,585 3,525 3,535 65,800
2026/02/19 3,580 3,620 3,560 3,620 49,400
2026/02/18 3,570 3,615 3,555 3,565 51,300
2026/02/17 3,500 3,570 3,470 3,565 89,600
2026/02/16 3,500 3,510 3,395 3,470 130,200
2026/02/13 3,490 3,545 3,405 3,525 152,400
2026/02/12 3,490 3,515 3,480 3,495 111,100
2026/02/10 3,430 3,485 3,420 3,485 70,200
2026/02/09 3,450 3,450 3,410 3,420 69,500
2026/02/06 3,405 3,405 3,360 3,390 50,700
2026/02/05 3,410 3,440 3,390 3,405 77,100
2026/02/04 3,345 3,390 3,335 3,375 58,400
2026/02/03 3,335 3,360 3,315 3,355 46,100
2026/02/02 3,320 3,355 3,305 3,305 64,700
2026/01/30 3,305 3,325 3,285 3,320 72,300
2026/01/29 3,270 3,305 3,230 3,290 59,800
2026/01/28 3,275 3,290 3,260 3,275 55,600
2026/01/27 3,265 3,305 3,235 3,300 80,900
2026/01/26 3,295 3,315 3,270 3,280 58,000
2026/01/23 3,355 3,365 3,315 3,330 67,900
2026/01/22 3,290 3,345 3,290 3,330 101,200
2026/01/21 3,290 3,295 3,260 3,275 49,900
2026/01/20 3,320 3,350 3,305 3,315 53,600
2026/01/19 3,335 3,360 3,295 3,320 46,500
2026/01/16 3,265 3,330 3,265 3,325 78,300
2026/01/15 3,230 3,300 3,230 3,285 55,100
2026/01/14 3,230 3,275 3,225 3,265 108,900
2026/01/13 3,250 3,265 3,210 3,230 65,000
2026/01/09 3,250 3,255 3,225 3,230 36,100
2026/01/08 3,215 3,235 3,210 3,220 32,600
2026/01/07 3,230 3,265 3,225 3,230 67,000
2026/01/06 3,250 3,275 3,225 3,260 78,400
2026/01/05 3,245 3,280 3,225 3,230 95,900

このページの先頭へ