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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,628 | 1,635 | 1,609 | 1,625 | 5,500 |
| 2026/03/10 | 1,635 | 1,636 | 1,602 | 1,626 | 4,200 |
| 2026/03/09 | 1,615 | 1,652 | 1,569 | 1,615 | 15,400 |
| 2026/03/06 | 1,641 | 1,652 | 1,636 | 1,652 | 4,400 |
| 2026/03/05 | 1,636 | 1,674 | 1,630 | 1,647 | 8,400 |
| 2026/03/04 | 1,602 | 1,650 | 1,563 | 1,617 | 17,000 |
| 2026/03/03 | 1,716 | 1,723 | 1,650 | 1,710 | 9,900 |
| 2026/03/02 | 1,717 | 1,724 | 1,710 | 1,723 | 4,100 |
| 2026/02/27 | 1,725 | 1,735 | 1,720 | 1,728 | 3,000 |
| 2026/02/26 | 1,728 | 1,736 | 1,727 | 1,727 | 1,600 |
| 2026/02/25 | 1,722 | 1,730 | 1,720 | 1,730 | 1,900 |
| 2026/02/24 | 1,714 | 1,740 | 1,714 | 1,730 | 3,200 |
| 2026/02/20 | 1,725 | 1,727 | 1,721 | 1,721 | 3,400 |
| 2026/02/19 | 1,712 | 1,735 | 1,710 | 1,725 | 7,200 |
| 2026/02/18 | 1,690 | 1,728 | 1,685 | 1,709 | 3,500 |
| 2026/02/17 | 1,689 | 1,700 | 1,670 | 1,673 | 6,900 |
| 2026/02/16 | 1,659 | 1,680 | 1,658 | 1,680 | 7,300 |
| 2026/02/13 | 1,667 | 1,674 | 1,658 | 1,658 | 10,300 |
| 2026/02/12 | 1,662 | 1,670 | 1,660 | 1,666 | 17,600 |
| 2026/02/10 | 1,668 | 1,668 | 1,650 | 1,662 | 3,700 |
| 2026/02/09 | 1,641 | 1,655 | 1,601 | 1,641 | 11,500 |
| 2026/02/06 | 1,600 | 1,700 | 1,585 | 1,639 | 14,500 |
| 2026/02/05 | 1,581 | 1,585 | 1,570 | 1,585 | 3,500 |
| 2026/02/04 | 1,573 | 1,580 | 1,570 | 1,578 | 2,600 |
| 2026/02/03 | 1,585 | 1,590 | 1,565 | 1,578 | 4,300 |
| 2026/02/02 | 1,602 | 1,604 | 1,578 | 1,585 | 1,200 |
| 2026/01/30 | 1,581 | 1,585 | 1,575 | 1,577 | 2,200 |
| 2026/01/29 | 1,576 | 1,580 | 1,572 | 1,572 | 1,500 |
| 2026/01/28 | 1,581 | 1,586 | 1,573 | 1,586 | 4,100 |
| 2026/01/27 | 1,582 | 1,608 | 1,582 | 1,587 | 2,100 |
| 2026/01/26 | 1,608 | 1,608 | 1,582 | 1,582 | 3,000 |
| 2026/01/23 | 1,609 | 1,610 | 1,608 | 1,608 | 600 |
| 2026/01/22 | 1,603 | 1,610 | 1,601 | 1,609 | 1,600 |
| 2026/01/21 | 1,592 | 1,601 | 1,592 | 1,595 | 1,100 |
| 2026/01/20 | 1,610 | 1,610 | 1,592 | 1,592 | 1,800 |
| 2026/01/19 | 1,617 | 1,617 | 1,595 | 1,604 | 5,300 |
| 2026/01/16 | 1,620 | 1,622 | 1,607 | 1,607 | 3,400 |
| 2026/01/15 | 1,610 | 1,620 | 1,610 | 1,620 | 5,400 |
| 2026/01/14 | 1,625 | 1,625 | 1,603 | 1,606 | 15,300 |
| 2026/01/13 | 1,600 | 1,626 | 1,600 | 1,625 | 13,000 |
| 2026/01/09 | 1,600 | 1,600 | 1,590 | 1,595 | 2,800 |
| 2026/01/08 | 1,605 | 1,605 | 1,581 | 1,605 | 6,400 |
| 2026/01/07 | 1,605 | 1,624 | 1,604 | 1,609 | 3,400 |
| 2026/01/06 | 1,626 | 1,628 | 1,606 | 1,608 | 4,400 |
| 2026/01/05 | 1,631 | 1,638 | 1,600 | 1,612 | 4,400 |
| 2025/12/30 | 1,642 | 1,642 | 1,627 | 1,639 | 1,300 |
| 2025/12/29 | 1,631 | 1,647 | 1,631 | 1,636 | 3,500 |
| 2025/12/26 | 1,648 | 1,648 | 1,622 | 1,631 | 9,500 |
| 2025/12/25 | 1,643 | 1,643 | 1,620 | 1,624 | 2,000 |
| 2025/12/24 | 1,623 | 1,646 | 1,619 | 1,645 | 2,400 |
| 2025/12/23 | 1,630 | 1,630 | 1,617 | 1,630 | 3,500 |
| 2025/12/22 | 1,601 | 1,630 | 1,601 | 1,630 | 1,100 |
| 2025/12/19 | 1,600 | 1,602 | 1,592 | 1,601 | 2,100 |
| 2025/12/18 | 1,587 | 1,630 | 1,587 | 1,611 | 3,800 |
| 2025/12/17 | 1,624 | 1,624 | 1,555 | 1,587 | 5,300 |
| 2025/12/16 | 1,617 | 1,649 | 1,596 | 1,622 | 11,000 |
| 2025/12/15 | 1,545 | 1,600 | 1,545 | 1,595 | 4,800 |
| 2025/12/12 | 1,536 | 1,544 | 1,536 | 1,544 | 7,800 |
| 2025/12/11 | 1,530 | 1,539 | 1,519 | 1,536 | 3,500 |
| 2025/12/10 | 1,534 | 1,540 | 1,529 | 1,530 | 2,400 |
| 2025/12/09 | 1,540 | 1,540 | 1,534 | 1,534 | 1,600 |
| 2025/12/08 | 1,533 | 1,540 | 1,530 | 1,536 | 2,000 |
| 2025/12/05 | 1,524 | 1,529 | 1,520 | 1,528 | 900 |
| 2025/12/04 | 1,540 | 1,540 | 1,525 | 1,530 | 2,700 |
| 2025/12/03 | 1,533 | 1,537 | 1,520 | 1,530 | 2,200 |
| 2025/12/02 | 1,529 | 1,538 | 1,529 | 1,533 | 1,700 |
| 2025/12/01 | 1,534 | 1,540 | 1,530 | 1,537 | 5,300 |
| 2025/11/28 | 1,538 | 1,540 | 1,529 | 1,534 | 1,600 |
| 2025/11/27 | 1,520 | 1,538 | 1,520 | 1,538 | 1,400 |
| 2025/11/26 | 1,507 | 1,535 | 1,507 | 1,535 | 2,400 |
| 2025/11/25 | 1,517 | 1,532 | 1,517 | 1,519 | 4,100 |
| 2025/11/21 | 1,500 | 1,515 | 1,498 | 1,515 | 1,800 |
| 2025/11/20 | 1,486 | 1,501 | 1,482 | 1,501 | 2,200 |
| 2025/11/19 | 1,500 | 1,500 | 1,470 | 1,478 | 6,800 |
| 2025/11/18 | 1,522 | 1,522 | 1,500 | 1,502 | 4,600 |
| 2025/11/17 | 1,526 | 1,527 | 1,516 | 1,520 | 4,300 |
| 2025/11/14 | 1,518 | 1,538 | 1,502 | 1,506 | 4,000 |
| 2025/11/13 | 1,486 | 1,518 | 1,486 | 1,518 | 1,800 |
| 2025/11/12 | 1,490 | 1,501 | 1,481 | 1,493 | 12,200 |
| 2025/11/11 | 1,511 | 1,511 | 1,486 | 1,486 | 4,300 |
| 2025/11/10 | 1,509 | 1,513 | 1,461 | 1,504 | 13,300 |
| 2025/11/07 | 1,548 | 1,548 | 1,515 | 1,515 | 3,200 |
| 2025/11/06 | 1,509 | 1,542 | 1,492 | 1,542 | 3,200 |
| 2025/11/05 | 1,520 | 1,531 | 1,485 | 1,508 | 6,500 |
| 2025/11/04 | 1,523 | 1,542 | 1,501 | 1,511 | 3,900 |
| 2025/10/31 | 1,545 | 1,545 | 1,524 | 1,529 | 2,900 |
| 2025/10/30 | 1,524 | 1,545 | 1,439 | 1,543 | 13,600 |
| 2025/10/29 | 1,544 | 1,544 | 1,502 | 1,524 | 7,400 |
| 2025/10/28 | 1,598 | 1,598 | 1,540 | 1,542 | 15,700 |
| 2025/10/27 | 1,555 | 1,670 | 1,554 | 1,598 | 20,100 |
| 2025/10/24 | 1,559 | 1,559 | 1,523 | 1,549 | 6,800 |
| 2025/10/23 | 1,502 | 1,567 | 1,492 | 1,560 | 11,400 |
| 2025/10/22 | 1,475 | 1,508 | 1,470 | 1,508 | 17,900 |
| 2025/10/21 | 1,469 | 1,470 | 1,441 | 1,445 | 10,800 |
| 2025/10/20 | 1,483 | 1,485 | 1,465 | 1,469 | 3,800 |
| 2025/10/17 | 1,475 | 1,475 | 1,453 | 1,453 | 4,400 |
| 2025/10/16 | 1,453 | 1,464 | 1,453 | 1,464 | 2,500 |
| 2025/10/15 | 1,440 | 1,452 | 1,440 | 1,450 | 5,100 |
| 2025/10/14 | 1,437 | 1,450 | 1,422 | 1,422 | 8,200 |
| 2025/10/10 | 1,458 | 1,459 | 1,428 | 1,437 | 4,200 |
| 2025/10/09 | 1,473 | 1,473 | 1,455 | 1,458 | 2,400 |
| 2025/10/08 | 1,463 | 1,473 | 1,463 | 1,472 | 2,500 |
| 2025/10/07 | 1,461 | 1,477 | 1,461 | 1,470 | 3,700 |
| 2025/10/06 | 1,458 | 1,461 | 1,442 | 1,461 | 3,500 |
| 2025/10/03 | 1,420 | 1,439 | 1,420 | 1,436 | 1,200 |
| 2025/10/02 | 1,440 | 1,449 | 1,417 | 1,422 | 3,500 |
| 2025/10/01 | 1,458 | 1,458 | 1,421 | 1,435 | 7,700 |
| 2025/09/30 | 1,444 | 1,457 | 1,444 | 1,450 | 1,800 |
| 2025/09/29 | 1,446 | 1,456 | 1,444 | 1,454 | 4,900 |
| 2025/09/26 | 1,451 | 1,487 | 1,445 | 1,474 | 5,800 |
| 2025/09/25 | 1,473 | 1,474 | 1,466 | 1,474 | 5,700 |
| 2025/09/24 | 1,472 | 1,474 | 1,463 | 1,473 | 2,600 |
| 2025/09/22 | 1,467 | 1,470 | 1,465 | 1,470 | 2,500 |
| 2025/09/19 | 1,462 | 1,470 | 1,460 | 1,463 | 4,600 |
| 2025/09/18 | 1,456 | 1,464 | 1,455 | 1,455 | 1,000 |
| 2025/09/17 | 1,460 | 1,465 | 1,460 | 1,464 | 1,800 |
| 2025/09/16 | 1,452 | 1,460 | 1,451 | 1,460 | 2,100 |
| 2025/09/12 | 1,453 | 1,460 | 1,445 | 1,451 | 7,300 |
| 2025/09/11 | 1,450 | 1,457 | 1,445 | 1,453 | 1,700 |
| 2025/09/10 | 1,465 | 1,465 | 1,455 | 1,459 | 1,500 |
| 2025/09/09 | 1,463 | 1,465 | 1,450 | 1,464 | 1,500 |
| 2025/09/08 | 1,448 | 1,465 | 1,448 | 1,456 | 5,300 |
| 2025/09/05 | 1,436 | 1,453 | 1,427 | 1,447 | 2,900 |
| 2025/09/04 | 1,445 | 1,445 | 1,433 | 1,433 | 900 |
| 2025/09/03 | 1,423 | 1,449 | 1,422 | 1,422 | 1,800 |
| 2025/09/02 | 1,460 | 1,460 | 1,424 | 1,440 | 2,700 |
| 2025/09/01 | 1,447 | 1,447 | 1,400 | 1,435 | 6,800 |
| 2025/08/29 | 1,460 | 1,460 | 1,447 | 1,447 | 3,600 |
| 2025/08/28 | 1,469 | 1,484 | 1,456 | 1,460 | 1,600 |
| 2025/08/27 | 1,475 | 1,485 | 1,460 | 1,472 | 5,900 |
| 2025/08/26 | 1,480 | 1,480 | 1,452 | 1,469 | 4,900 |
| 2025/08/25 | 1,447 | 1,456 | 1,440 | 1,455 | 3,200 |
| 2025/08/22 | 1,405 | 1,444 | 1,405 | 1,438 | 5,800 |
| 2025/08/21 | 1,404 | 1,404 | 1,390 | 1,398 | 8,100 |
| 2025/08/20 | 1,418 | 1,439 | 1,375 | 1,404 | 15,800 |
| 2025/08/19 | 1,430 | 1,430 | 1,414 | 1,421 | 5,100 |
| 2025/08/18 | 1,417 | 1,440 | 1,417 | 1,433 | 3,800 |
| 2025/08/15 | 1,424 | 1,447 | 1,419 | 1,419 | 8,300 |
| 2025/08/14 | 1,439 | 1,439 | 1,418 | 1,425 | 4,700 |
| 2025/08/13 | 1,442 | 1,451 | 1,435 | 1,442 | 5,800 |
| 2025/08/12 | 1,461 | 1,470 | 1,440 | 1,440 | 10,700 |
| 2025/08/08 | 1,420 | 1,470 | 1,414 | 1,461 | 17,800 |
| 2025/08/07 | 1,454 | 1,458 | 1,392 | 1,418 | 17,800 |
| 2025/08/06 | 1,455 | 1,485 | 1,431 | 1,454 | 10,700 |
| 2025/08/05 | 1,495 | 1,495 | 1,456 | 1,456 | 6,700 |
| 2025/08/04 | 1,470 | 1,490 | 1,452 | 1,488 | 6,100 |
| 2025/08/01 | 1,477 | 1,500 | 1,475 | 1,498 | 10,000 |
| 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 |