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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |