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

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
2007/12/27 760 760 760 760 1,000
2007/12/20 780 780 780 780 1,000
2007/12/18 790 790 790 790 1,000
2007/12/14 780 790 780 790 5,000
2007/12/13 780 780 780 780 7,000
2007/12/12 780 780 780 780 1,000
2007/12/11 770 770 770 770 4,000
2007/11/30 741 741 740 740 4,000
2007/11/27 741 741 741 741 6,000
2007/11/26 740 740 740 740 5,000
2007/11/22 770 770 770 770 1,000
2007/11/20 792 792 730 730 5,000
2007/11/19 792 792 792 792 2,000
2007/11/16 772 772 772 772 1,000
2007/11/12 760 760 760 760 1,000
2007/11/08 809 809 809 809 2,000
2007/11/05 799 799 799 799 2,000
2007/11/02 803 803 803 803 2,000
2007/10/25 808 808 808 808 1,000
2007/10/19 788 788 788 788 1,000
2007/10/17 819 819 819 819 1,000
2007/10/11 810 810 810 810 1,000
2007/10/09 801 810 801 810 5,000
2007/10/04 809 809 809 809 2,000
2007/10/02 819 819 819 819 5,000
2007/09/27 809 809 809 809 1,000
2007/09/20 775 790 775 790 2,000
2007/09/19 780 780 775 775 3,000
2007/09/18 775 785 775 785 23,000
2007/09/14 825 825 825 825 1,000
2007/09/13 825 825 825 825 1,000
2007/09/12 827 827 827 827 1,000
2007/09/03 844 844 844 844 1,000
2007/08/31 850 864 850 854 7,000
2007/08/28 860 860 860 860 3,000
2007/08/27 860 860 860 860 5,000
2007/08/17 886 886 882 882 8,000
2007/08/16 890 890 886 886 3,000
2007/08/15 890 890 890 890 1,000
2007/08/14 890 890 890 890 1,000
2007/08/13 900 900 900 900 1,000
2007/08/10 906 906 900 900 8,000
2007/08/08 905 905 905 905 1,000
2007/08/07 906 906 905 905 4,000
2007/08/02 910 910 910 910 2,000
2007/08/01 920 920 920 920 2,000
2007/07/31 930 930 930 930 1,000
2007/07/30 930 930 930 930 1,000
2007/07/25 950 950 950 950 1,000
2007/07/23 940 940 940 940 1,000
2007/07/19 950 950 950 950 2,000
2007/07/17 955 955 955 955 3,000
2007/07/12 941 955 941 955 4,000
2007/07/10 941 941 941 941 5,000
2007/07/04 960 960 960 960 1,000
2007/07/03 960 960 960 960 3,000
2007/07/02 953 953 950 950 2,000
2007/06/28 950 950 950 950 1,000
2007/06/22 957 957 955 955 4,000
2007/06/19 965 965 954 954 6,000
2007/06/18 962 962 962 962 1,000
2007/06/15 969 970 960 960 5,000
2007/06/08 969 969 969 969 1,000
2007/06/01 960 960 960 960 2,000
2007/05/30 965 965 965 965 1,000
2007/05/29 968 969 968 969 2,000
2007/05/28 969 969 969 969 1,000
2007/05/25 963 966 956 966 8,000
2007/05/21 980 980 980 980 2,000
2007/05/16 975 975 955 956 4,000
2007/05/15 989 989 989 989 1,000
2007/05/14 990 990 990 990 1,000
2007/05/11 990 995 990 995 3,000
2007/05/09 980 980 980 980 1,000
2007/05/08 978 980 978 980 2,000
2007/04/27 978 978 978 978 1,000
2007/04/26 978 978 978 978 1,000
2007/04/25 969 969 969 969 3,000
2007/04/16 990 990 980 989 3,000
2007/04/12 981 981 981 981 1,000
2007/03/26 1,001 1,021 1,001 1,021 2,000
2007/03/22 1,000 1,000 1,000 1,000 2,000
2007/03/16 996 996 996 996 1,000
2007/03/15 999 1,009 999 1,009 2,000
2007/03/14 1,000 1,000 1,000 1,000 1,000
2007/03/12 993 993 993 993 1,000
2007/03/09 1,028 1,028 1,028 1,028 1,000
2007/03/08 1,013 1,029 1,013 1,029 2,000
2007/03/06 983 983 983 983 2,000
2007/02/22 1,003 1,003 1,003 1,003 1,000
2007/02/15 1,003 1,003 1,003 1,003 1,000
2007/02/08 998 1,003 998 1,003 9,000
2007/02/07 999 999 999 999 4,000
2007/02/06 982 1,000 982 983 14,000
2007/02/05 989 990 989 990 5,000
2007/02/01 997 997 997 997 2,000
2007/01/31 987 987 986 986 3,000
2007/01/30 987 987 986 986 2,000
2007/01/29 981 981 981 981 4,000
2007/01/25 1,001 1,001 1,000 1,000 2,000
2007/01/23 991 991 991 991 3,000
2007/01/22 1,000 1,010 1,000 1,010 4,000
2007/01/19 1,000 1,000 1,000 1,000 2,000
2007/01/18 1,000 1,000 1,000 1,000 5,000
2007/01/17 1,005 1,005 1,005 1,005 1,000
2007/01/16 1,010 1,010 1,010 1,010 9,000
2007/01/15 1,010 1,010 1,010 1,010 1,000
2007/01/12 985 1,010 985 1,010 14,000
2007/01/05 1,010 1,010 1,005 1,005 3,000

このページの先頭へ