南総通運(9034)の株価時系列情報
南総通運(9034)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,460 | 1,476 | 1,457 | 1,471 | 10,500 |
| 2025/07/30 | 1,420 | 1,451 | 1,420 | 1,451 | 5,700 |
| 2025/07/29 | 1,426 | 1,435 | 1,416 | 1,425 | 5,600 |
| 2025/07/28 | 1,400 | 1,420 | 1,400 | 1,420 | 5,200 |
| 2025/07/25 | 1,400 | 1,400 | 1,390 | 1,400 | 2,800 |
| 2025/07/24 | 1,394 | 1,409 | 1,394 | 1,405 | 4,900 |
| 2025/07/23 | 1,373 | 1,399 | 1,373 | 1,385 | 15,100 |
| 2025/07/22 | 1,391 | 1,391 | 1,356 | 1,384 | 3,600 |
| 2025/07/18 | 1,390 | 1,397 | 1,365 | 1,391 | 5,700 |
| 2025/07/17 | 1,387 | 1,388 | 1,383 | 1,388 | 8,800 |
| 2025/07/16 | 1,376 | 1,385 | 1,373 | 1,383 | 6,200 |
| 2025/07/15 | 1,356 | 1,376 | 1,356 | 1,366 | 4,400 |
| 2025/07/14 | 1,370 | 1,372 | 1,331 | 1,352 | 20,700 |
| 2025/07/11 | 1,363 | 1,378 | 1,363 | 1,370 | 3,300 |
| 2025/07/10 | 1,377 | 1,377 | 1,352 | 1,363 | 4,300 |
| 2025/07/09 | 1,351 | 1,380 | 1,351 | 1,376 | 11,200 |
| 2025/07/08 | 1,323 | 1,358 | 1,323 | 1,346 | 6,800 |
| 2025/07/07 | 1,310 | 1,323 | 1,308 | 1,323 | 2,100 |
| 2025/07/04 | 1,308 | 1,317 | 1,308 | 1,312 | 1,400 |
| 2025/07/03 | 1,330 | 1,330 | 1,310 | 1,312 | 2,500 |
| 2025/07/02 | 1,326 | 1,333 | 1,322 | 1,331 | 3,100 |
| 2025/07/01 | 1,309 | 1,327 | 1,309 | 1,327 | 5,200 |
| 2025/06/30 | 1,314 | 1,314 | 1,308 | 1,309 | 1,700 |
| 2025/06/27 | 1,302 | 1,307 | 1,302 | 1,306 | 1,900 |
| 2025/06/26 | 1,290 | 1,299 | 1,281 | 1,299 | 2,000 |
| 2025/06/25 | 1,295 | 1,295 | 1,290 | 1,290 | 300 |
| 2025/06/24 | 1,280 | 1,291 | 1,280 | 1,287 | 1,000 |
| 2025/06/23 | 1,288 | 1,288 | 1,275 | 1,279 | 2,500 |
| 2025/06/20 | 1,301 | 1,301 | 1,290 | 1,293 | 1,900 |
| 2025/06/19 | 1,300 | 1,305 | 1,287 | 1,300 | 2,400 |
| 2025/06/18 | 1,284 | 1,305 | 1,284 | 1,305 | 3,800 |
| 2025/06/17 | 1,286 | 1,287 | 1,286 | 1,286 | 400 |
| 2025/06/16 | 1,284 | 1,289 | 1,263 | 1,278 | 7,000 |
| 2025/06/13 | 1,314 | 1,314 | 1,284 | 1,284 | 9,300 |
| 2025/06/12 | 1,296 | 1,313 | 1,296 | 1,303 | 3,500 |
| 2025/06/11 | 1,320 | 1,322 | 1,296 | 1,296 | 7,200 |
| 2025/06/10 | 1,326 | 1,326 | 1,306 | 1,318 | 5,000 |
| 2025/06/09 | 1,280 | 1,325 | 1,280 | 1,325 | 20,500 |
| 2025/06/06 | 1,270 | 1,278 | 1,270 | 1,278 | 3,200 |
| 2025/06/05 | 1,271 | 1,275 | 1,261 | 1,270 | 3,600 |
| 2025/06/04 | 1,270 | 1,278 | 1,270 | 1,276 | 3,300 |
| 2025/06/03 | 1,268 | 1,268 | 1,251 | 1,257 | 2,700 |
| 2025/06/02 | 1,283 | 1,284 | 1,251 | 1,256 | 4,100 |
| 2025/05/30 | 1,270 | 1,277 | 1,260 | 1,271 | 5,700 |
| 2025/05/29 | 1,228 | 1,269 | 1,228 | 1,265 | 10,200 |
| 2025/05/28 | 1,221 | 1,232 | 1,221 | 1,226 | 1,800 |
| 2025/05/27 | 1,228 | 1,228 | 1,213 | 1,225 | 3,800 |
| 2025/05/26 | 1,222 | 1,225 | 1,218 | 1,225 | 1,700 |
| 2025/05/23 | 1,223 | 1,225 | 1,215 | 1,216 | 3,400 |
| 2025/05/22 | 1,216 | 1,224 | 1,216 | 1,220 | 2,100 |
| 2025/05/21 | 1,218 | 1,225 | 1,218 | 1,225 | 4,000 |
| 2025/05/20 | 1,212 | 1,221 | 1,212 | 1,218 | 3,200 |
| 2025/05/19 | 1,205 | 1,221 | 1,205 | 1,212 | 6,300 |
| 2025/05/16 | 1,224 | 1,224 | 1,202 | 1,203 | 12,100 |
| 2025/05/15 | 1,159 | 1,240 | 1,147 | 1,225 | 25,500 |
| 2025/05/14 | 1,164 | 1,165 | 1,147 | 1,160 | 5,300 |
| 2025/05/13 | 1,159 | 1,160 | 1,145 | 1,156 | 7,200 |
| 2025/05/12 | 1,135 | 1,146 | 1,135 | 1,145 | 6,600 |
| 2025/05/09 | 1,125 | 1,136 | 1,121 | 1,130 | 4,100 |
| 2025/05/08 | 1,125 | 1,125 | 1,120 | 1,125 | 1,700 |
| 2025/05/07 | 1,113 | 1,125 | 1,112 | 1,124 | 6,400 |
| 2025/05/02 | 1,105 | 1,112 | 1,099 | 1,109 | 5,400 |
| 2025/05/01 | 1,097 | 1,107 | 1,097 | 1,105 | 2,500 |
| 2025/04/30 | 1,100 | 1,103 | 1,098 | 1,103 | 2,100 |
| 2025/04/28 | 1,096 | 1,110 | 1,083 | 1,100 | 15,000 |
| 2025/04/25 | 1,089 | 1,095 | 1,089 | 1,093 | 2,300 |
| 2025/04/24 | 1,094 | 1,094 | 1,089 | 1,089 | 700 |
| 2025/04/23 | 1,091 | 1,094 | 1,088 | 1,090 | 1,800 |
| 2025/04/22 | 1,092 | 1,092 | 1,090 | 1,090 | 900 |
| 2025/04/21 | 1,090 | 1,094 | 1,086 | 1,092 | 3,400 |
| 2025/04/18 | 1,082 | 1,088 | 1,082 | 1,086 | 1,100 |
| 2025/04/17 | 1,077 | 1,083 | 1,070 | 1,075 | 5,300 |
| 2025/04/16 | 1,097 | 1,097 | 1,069 | 1,077 | 8,600 |
| 2025/04/15 | 1,079 | 1,092 | 1,079 | 1,091 | 5,600 |
| 2025/04/14 | 1,060 | 1,079 | 1,060 | 1,079 | 5,200 |
| 2025/04/11 | 1,051 | 1,055 | 1,049 | 1,055 | 5,300 |
| 2025/04/10 | 1,094 | 1,094 | 1,060 | 1,060 | 6,100 |
| 2025/04/09 | 1,034 | 1,043 | 1,026 | 1,034 | 5,800 |
| 2025/04/08 | 1,018 | 1,060 | 1,018 | 1,055 | 18,000 |
| 2025/04/07 | 1,000 | 1,019 | 980 | 1,001 | 32,200 |
| 2025/04/04 | 1,060 | 1,061 | 1,005 | 1,039 | 20,300 |
| 2025/04/03 | 1,056 | 1,077 | 1,056 | 1,069 | 6,800 |
| 2025/04/02 | 1,092 | 1,095 | 1,085 | 1,088 | 1,400 |
| 2025/04/01 | 1,097 | 1,098 | 1,085 | 1,086 | 2,800 |
| 2025/03/31 | 1,097 | 1,097 | 1,085 | 1,089 | 13,500 |
| 2025/03/28 | 1,095 | 1,100 | 1,084 | 1,100 | 10,200 |
| 2025/03/27 | 1,130 | 1,133 | 1,111 | 1,114 | 20,200 |
| 2025/03/26 | 1,145 | 1,145 | 1,133 | 1,133 | 3,100 |
| 2025/03/25 | 1,146 | 1,146 | 1,140 | 1,143 | 4,300 |
| 2025/03/24 | 1,143 | 1,146 | 1,141 | 1,146 | 5,800 |
| 2025/03/21 | 1,139 | 1,145 | 1,135 | 1,139 | 9,200 |
| 2025/03/19 | 1,134 | 1,134 | 1,123 | 1,124 | 11,400 |
| 2025/03/18 | 1,145 | 1,146 | 1,138 | 1,138 | 3,700 |
| 2025/03/17 | 1,149 | 1,155 | 1,138 | 1,138 | 5,800 |
| 2025/03/14 | 1,148 | 1,150 | 1,131 | 1,137 | 10,700 |
| 2025/03/13 | 1,105 | 1,129 | 1,104 | 1,126 | 12,100 |
| 2025/03/12 | 1,095 | 1,103 | 1,095 | 1,102 | 9,100 |
| 2025/03/11 | 1,095 | 1,095 | 1,090 | 1,095 | 3,100 |
| 2025/03/10 | 1,100 | 1,101 | 1,096 | 1,100 | 5,000 |
| 2025/03/07 | 1,086 | 1,091 | 1,080 | 1,091 | 2,500 |
| 2025/03/06 | 1,092 | 1,098 | 1,092 | 1,094 | 4,200 |
| 2025/03/05 | 1,087 | 1,089 | 1,087 | 1,089 | 3,100 |
| 2025/03/04 | 1,084 | 1,094 | 1,084 | 1,088 | 2,100 |
| 2025/03/03 | 1,090 | 1,090 | 1,084 | 1,084 | 2,600 |
| 2025/02/28 | 1,083 | 1,083 | 1,076 | 1,081 | 1,600 |
| 2025/02/27 | 1,080 | 1,093 | 1,075 | 1,089 | 5,900 |
| 2025/02/26 | 1,077 | 1,077 | 1,061 | 1,068 | 2,900 |
| 2025/02/25 | 1,070 | 1,077 | 1,070 | 1,076 | 900 |
| 2025/02/21 | 1,080 | 1,080 | 1,071 | 1,075 | 1,800 |
| 2025/02/20 | 1,085 | 1,085 | 1,075 | 1,080 | 2,600 |
| 2025/02/19 | 1,093 | 1,093 | 1,086 | 1,086 | 2,200 |
| 2025/02/18 | 1,088 | 1,090 | 1,079 | 1,090 | 4,100 |
| 2025/02/17 | 1,095 | 1,101 | 1,095 | 1,095 | 3,100 |
| 2025/02/14 | 1,100 | 1,100 | 1,094 | 1,100 | 10,000 |
| 2025/02/13 | 1,089 | 1,096 | 1,089 | 1,096 | 4,800 |
| 2025/02/12 | 1,080 | 1,090 | 1,080 | 1,086 | 7,900 |
| 2025/02/10 | 1,078 | 1,091 | 1,051 | 1,078 | 30,900 |
| 2025/02/07 | 1,076 | 1,089 | 1,073 | 1,089 | 14,400 |
| 2025/02/06 | 1,058 | 1,070 | 1,058 | 1,070 | 6,300 |
| 2025/02/05 | 1,057 | 1,058 | 1,055 | 1,058 | 2,200 |
| 2025/02/04 | 1,059 | 1,060 | 1,051 | 1,051 | 2,900 |
| 2025/02/03 | 1,064 | 1,064 | 1,051 | 1,052 | 5,200 |
| 2025/01/31 | 1,061 | 1,062 | 1,054 | 1,054 | 7,500 |
| 2025/01/30 | 1,060 | 1,060 | 1,054 | 1,060 | 1,400 |
| 2025/01/29 | 1,052 | 1,064 | 1,046 | 1,060 | 7,300 |
| 2025/01/28 | 1,050 | 1,052 | 1,046 | 1,046 | 4,600 |
| 2025/01/27 | 1,049 | 1,060 | 1,049 | 1,052 | 9,400 |
| 2025/01/24 | 1,034 | 1,045 | 1,034 | 1,045 | 5,200 |
| 2025/01/23 | 1,042 | 1,046 | 1,035 | 1,036 | 3,300 |
| 2025/01/22 | 1,032 | 1,039 | 1,032 | 1,039 | 1,400 |
| 2025/01/21 | 1,037 | 1,046 | 1,028 | 1,032 | 3,100 |
| 2025/01/20 | 1,040 | 1,047 | 1,031 | 1,038 | 2,300 |
| 2025/01/17 | 1,025 | 1,031 | 1,025 | 1,030 | 2,300 |
| 2025/01/16 | 1,058 | 1,058 | 1,026 | 1,031 | 21,400 |
| 2025/01/15 | 1,027 | 1,046 | 1,027 | 1,046 | 12,500 |
| 2025/01/14 | 1,018 | 1,026 | 1,018 | 1,025 | 12,400 |
| 2025/01/10 | 1,016 | 1,022 | 1,016 | 1,018 | 7,100 |
| 2025/01/09 | 1,026 | 1,028 | 994 | 1,016 | 55,900 |
| 2025/01/08 | 1,054 | 1,060 | 1,009 | 1,025 | 131,600 |
| 2025/01/07 | 1,078 | 1,079 | 1,050 | 1,050 | 9,600 |
| 2025/01/06 | 1,085 | 1,089 | 1,058 | 1,065 | 16,300 |
| 2024/12/30 | 1,044 | 1,099 | 1,040 | 1,067 | 27,800 |
| 2024/12/27 | 1,044 | 1,057 | 1,036 | 1,040 | 7,700 |
| 2024/12/26 | 1,036 | 1,043 | 1,036 | 1,037 | 13,600 |
| 2024/12/25 | 1,041 | 1,041 | 1,034 | 1,036 | 2,400 |
| 2024/12/24 | 1,040 | 1,040 | 1,033 | 1,039 | 1,600 |
| 2024/12/23 | 1,026 | 1,041 | 1,026 | 1,040 | 6,300 |
| 2024/12/20 | 1,040 | 1,040 | 1,019 | 1,022 | 25,200 |
| 2024/12/19 | 1,047 | 1,047 | 1,033 | 1,040 | 17,300 |
| 2024/12/18 | 1,054 | 1,054 | 1,045 | 1,048 | 9,400 |
| 2024/12/17 | 1,063 | 1,063 | 1,045 | 1,054 | 26,200 |
| 2024/12/16 | 1,078 | 1,085 | 1,057 | 1,064 | 26,400 |
| 2024/12/13 | 1,075 | 1,078 | 1,053 | 1,078 | 11,900 |
| 2024/12/12 | 1,072 | 1,072 | 1,063 | 1,072 | 4,100 |
| 2024/12/11 | 1,099 | 1,099 | 1,053 | 1,060 | 27,500 |
| 2024/12/10 | 1,090 | 1,092 | 1,087 | 1,087 | 1,200 |
| 2024/12/09 | 1,083 | 1,095 | 1,082 | 1,090 | 3,400 |
| 2024/12/06 | 1,080 | 1,086 | 1,077 | 1,086 | 1,400 |
| 2024/12/05 | 1,103 | 1,103 | 1,084 | 1,086 | 2,600 |
| 2024/12/04 | 1,085 | 1,095 | 1,081 | 1,090 | 11,900 |
| 2024/12/03 | 1,085 | 1,094 | 1,082 | 1,085 | 2,100 |
| 2024/12/02 | 1,070 | 1,090 | 1,070 | 1,077 | 4,700 |
| 2024/11/29 | 1,073 | 1,080 | 1,064 | 1,072 | 3,200 |
| 2024/11/28 | 1,075 | 1,075 | 1,068 | 1,072 | 2,000 |
| 2024/11/27 | 1,078 | 1,084 | 1,073 | 1,074 | 2,200 |
| 2024/11/26 | 1,086 | 1,090 | 1,078 | 1,085 | 3,700 |
| 2024/11/25 | 1,068 | 1,080 | 1,068 | 1,080 | 4,700 |
| 2024/11/22 | 1,084 | 1,084 | 1,058 | 1,071 | 6,400 |
| 2024/11/21 | 1,055 | 1,080 | 1,055 | 1,079 | 3,900 |
| 2024/11/20 | 1,069 | 1,072 | 1,051 | 1,053 | 5,900 |
| 2024/11/19 | 1,079 | 1,079 | 1,049 | 1,069 | 2,900 |
| 2024/11/18 | 1,076 | 1,078 | 1,065 | 1,078 | 3,100 |
| 2024/11/15 | 1,076 | 1,076 | 1,063 | 1,070 | 3,000 |
| 2024/11/14 | 1,066 | 1,075 | 1,065 | 1,070 | 1,500 |
| 2024/11/13 | 1,075 | 1,077 | 1,064 | 1,075 | 4,900 |
| 2024/11/12 | 1,086 | 1,086 | 1,072 | 1,076 | 7,800 |
| 2024/11/11 | 1,098 | 1,099 | 1,077 | 1,077 | 5,700 |
| 2024/11/08 | 1,052 | 1,084 | 1,052 | 1,084 | 33,700 |
| 2024/11/07 | 1,024 | 1,076 | 1,000 | 1,060 | 16,500 |
| 2024/11/06 | 1,015 | 1,022 | 1,001 | 1,001 | 6,100 |
| 2024/11/05 | 1,009 | 1,014 | 1,000 | 1,014 | 20,200 |
| 2024/11/01 | 1,000 | 1,008 | 999 | 1,008 | 5,000 |
| 2024/10/31 | 990 | 1,004 | 990 | 1,004 | 3,600 |
| 2024/10/30 | 983 | 993 | 983 | 990 | 6,100 |
| 2024/10/29 | 982 | 988 | 982 | 985 | 4,200 |
| 2024/10/28 | 978 | 982 | 977 | 978 | 7,800 |
| 2024/10/25 | 1,011 | 1,011 | 976 | 980 | 8,800 |
| 2024/10/24 | 987 | 1,010 | 980 | 998 | 17,300 |
| 2024/10/23 | 997 | 1,007 | 984 | 1,000 | 7,300 |
| 2024/10/22 | 980 | 1,004 | 970 | 1,004 | 12,700 |
| 2024/10/21 | 983 | 986 | 979 | 979 | 5,000 |
| 2024/10/18 | 986 | 992 | 983 | 983 | 5,000 |
| 2024/10/17 | 990 | 990 | 986 | 986 | 1,300 |
| 2024/10/16 | 993 | 993 | 985 | 988 | 8,300 |
| 2024/10/15 | 989 | 998 | 989 | 993 | 3,200 |
| 2024/10/11 | 987 | 991 | 987 | 987 | 600 |
| 2024/10/10 | 999 | 999 | 983 | 992 | 4,600 |
| 2024/10/09 | 994 | 998 | 981 | 998 | 8,500 |
| 2024/10/08 | 1,000 | 1,000 | 990 | 990 | 3,900 |
| 2024/10/07 | 1,019 | 1,019 | 999 | 999 | 6,000 |