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
2010/12/30 0 0 0 476 0
2010/12/29 0 0 0 476 0
2010/12/28 0 0 0 476 0
2010/12/27 0 0 0 476 0
2010/12/24 476 476 476 476 1,000
2010/12/20 0 0 0 486 0
2010/12/17 0 0 0 486 0
2010/12/16 486 486 486 486 3,000
2010/12/15 486 486 486 486 2,000
2010/12/14 0 0 0 454 0
2010/12/13 454 454 454 454 1,000
2010/12/10 440 440 440 440 3,000
2010/12/09 443 443 443 443 4,000
2010/12/08 443 443 443 443 1,000
2010/12/07 0 0 0 443 0
2010/12/06 0 0 0 443 0
2010/12/03 443 443 443 443 5,000
2010/12/02 443 443 443 443 1,000
2010/12/01 0 0 0 445 0
2010/11/30 446 446 445 445 2,000
2010/11/29 445 445 445 445 3,000
2010/11/26 447 447 447 447 4,000
2010/11/25 0 0 0 447 0
2010/11/24 0 0 0 447 0
2010/11/22 447 447 447 447 2,000
2010/11/19 454 455 454 455 2,000
2010/11/18 0 0 0 454 0
2010/11/17 0 0 0 454 0
2010/11/16 454 454 454 454 1,000
2010/11/15 454 454 454 454 3,000
2010/11/12 455 455 454 454 6,000
2010/11/11 0 0 0 454 0
2010/11/10 454 454 454 454 2,000
2010/11/09 450 450 450 450 1,000
2010/11/08 450 450 450 450 4,000
2010/11/05 447 448 447 448 2,000
2010/11/04 437 440 437 440 7,000
2010/11/02 0 0 0 442 0
2010/11/01 442 442 442 442 9,000
2010/10/29 0 0 0 448 0
2010/10/28 0 0 0 448 0
2010/10/27 0 0 0 448 0
2010/10/26 0 0 0 448 0
2010/10/25 440 448 440 448 11,000
2010/10/22 440 440 440 440 1,000
2010/10/21 0 0 0 441 0
2010/10/20 0 0 0 441 0
2010/10/19 0 0 0 441 0
2010/10/18 441 442 441 441 12,000
2010/10/15 462 462 462 462 5,000
2010/10/14 0 0 0 462 0
2010/10/13 462 462 462 462 2,000
2010/10/12 0 0 0 462 0
2010/10/08 0 0 0 462 0
2010/10/07 0 0 0 462 0
2010/10/06 0 0 0 462 0
2010/10/05 0 0 0 462 0
2010/10/04 0 0 0 462 0
2010/10/01 0 0 0 462 0
2010/09/30 0 0 0 462 0
2010/09/29 0 0 0 462 0
2010/09/28 0 0 0 462 0
2010/09/27 0 0 0 462 0
2010/09/24 0 0 0 462 0
2010/09/22 462 462 462 462 1,000
2010/09/21 0 0 0 485 0
2010/09/17 0 0 0 485 0
2010/09/16 0 0 0 485 0
2010/09/15 485 485 485 485 5,000
2010/09/14 0 0 0 470 0
2010/09/13 469 470 469 470 2,000
2010/09/10 0 0 0 456 0
2010/09/09 0 0 0 456 0
2010/09/08 0 0 0 456 0
2010/09/07 0 0 0 456 0
2010/09/06 0 0 0 456 0
2010/09/03 0 0 0 456 0
2010/09/02 456 456 456 456 1,000
2010/09/01 0 0 0 456 0
2010/08/31 0 0 0 456 0
2010/08/30 0 0 0 456 0
2010/08/27 0 0 0 456 0
2010/08/26 456 456 456 456 1,000
2010/08/25 0 0 0 488 0
2010/08/24 0 0 0 488 0
2010/08/23 0 0 0 488 0
2010/08/20 0 0 0 488 0
2010/08/19 0 0 0 488 0
2010/08/18 0 0 0 499 0
2010/08/17 0 0 0 499 0
2010/08/16 499 499 499 499 3,000
2010/08/13 0 0 0 499 0
2010/08/12 499 499 499 499 1,000
2010/08/11 0 0 0 499 0
2010/08/10 0 0 0 499 0
2010/08/09 0 0 0 499 0
2010/08/06 0 0 0 499 0
2010/08/05 0 0 0 499 0
2010/08/04 0 0 0 499 0
2010/08/03 0 0 0 499 0
2010/08/02 0 0 0 499 0
2010/07/30 0 0 0 499 0
2010/07/29 0 0 0 499 0
2010/07/28 0 0 0 499 0
2010/07/27 0 0 0 499 0
2010/07/26 0 0 0 499 0
2010/07/23 0 0 0 499 0
2010/07/22 0 0 0 499 0
2010/07/21 0 0 0 499 0
2010/07/20 0 0 0 499 0
2010/07/16 0 0 0 499 0
2010/07/15 499 499 499 499 10,000
2010/07/14 0 0 0 499 0
2010/07/13 486 499 486 499 8,000
2010/07/12 0 0 0 486 0
2010/07/09 0 0 0 486 0
2010/07/08 0 0 0 486 0
2010/07/07 0 0 0 486 0
2010/07/06 0 0 0 486 0
2010/07/05 486 486 486 486 1,000
2010/07/02 0 0 0 487 0
2010/07/01 0 0 0 487 0
2010/06/30 0 0 0 487 0
2010/06/29 0 0 0 487 0
2010/06/28 0 0 0 487 0
2010/06/25 0 0 0 487 0
2010/06/24 0 0 0 487 0
2010/06/23 0 0 0 487 0
2010/06/22 487 487 487 487 1,000
2010/06/21 0 0 0 490 0
2010/06/18 0 0 0 490 0
2010/06/17 0 0 0 490 0
2010/06/16 0 0 0 490 0
2010/06/15 490 490 490 490 4,000
2010/06/14 490 490 490 490 1,000
2010/06/11 0 0 0 475 0
2010/06/10 0 0 0 475 0
2010/06/09 0 0 0 475 0
2010/06/08 0 0 0 475 0
2010/06/07 0 0 0 475 0
2010/06/04 0 0 0 475 0
2010/06/03 475 475 475 475 2,000
2010/06/02 0 0 0 479 0
2010/06/01 0 0 0 479 0
2010/05/31 0 0 0 479 0
2010/05/28 0 0 0 479 0
2010/05/27 0 0 0 490 0
2010/05/26 0 0 0 490 0
2010/05/25 0 0 0 490 0
2010/05/24 0 0 0 490 0
2010/05/21 0 0 0 490 0
2010/05/20 0 0 0 490 0
2010/05/19 0 0 0 499 0
2010/05/18 0 0 0 499 0
2010/05/17 499 499 499 499 3,000
2010/05/14 0 0 0 500 0
2010/05/13 0 0 0 500 0
2010/05/12 510 510 500 500 2,000
2010/05/11 0 0 0 510 0
2010/05/10 0 0 0 510 0
2010/05/07 0 0 0 510 0
2010/05/06 510 510 510 510 2,000
2010/04/30 0 0 0 510 0
2010/04/28 0 0 0 510 0
2010/04/27 0 0 0 510 0
2010/04/26 0 0 0 510 0
2010/04/23 0 0 0 510 0
2010/04/22 0 0 0 510 0
2010/04/21 500 510 500 510 2,000
2010/04/20 0 0 0 500 0
2010/04/19 508 508 500 500 6,000
2010/04/16 0 0 0 528 0
2010/04/15 528 528 528 528 3,000
2010/04/14 528 528 528 528 1,000
2010/04/13 500 500 498 498 2,000
2010/04/12 488 489 488 489 2,000
2010/04/09 0 0 0 475 0
2010/04/08 0 0 0 475 0
2010/04/07 0 0 0 475 0
2010/04/06 475 475 475 475 2,000
2010/04/05 0 0 0 475 0
2010/04/02 475 475 475 475 1,000
2010/04/01 0 0 0 470 0
2010/03/30 470 470 470 470 2,000
2010/03/26 482 482 482 482 2,000
2010/03/25 480 480 480 480 1,000
2010/03/24 474 480 474 480 4,000
2010/03/23 490 490 490 490 1,000
2010/03/19 490 490 490 490 1,000
2010/03/16 494 494 494 494 1,000
2010/03/15 484 494 484 494 3,000
2010/03/12 484 484 484 484 2,000
2010/03/11 484 484 484 484 1,000
2010/02/17 486 486 486 486 1,000
2010/02/16 470 470 470 470 2,000
2010/02/15 470 470 470 470 3,000
2010/02/09 450 450 450 450 3,000
2010/02/05 462 462 462 462 1,000
2010/01/21 470 470 470 470 2,000
2010/01/18 470 470 470 470 1,000
2010/01/15 470 470 470 470 3,000
2010/01/13 452 470 452 470 6,000
2010/01/04 460 460 460 460 1,000

このページの先頭へ