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
2011/12/30 474 474 474 474 1,000
2011/12/29 474 474 466 466 3,000
2011/12/28 466 474 466 474 2,000
2011/12/27 465 465 465 465 2,000
2011/12/26 478 478 478 478 30,000
2011/12/19 489 490 468 468 5,000
2011/12/13 473 473 473 473 2,000
2011/12/12 473 473 473 473 1,000
2011/11/30 0 0 0 473 0
2011/11/29 0 0 0 473 0
2011/11/28 0 0 0 473 0
2011/11/25 0 0 0 473 0
2011/11/24 0 0 0 473 0
2011/11/22 0 0 0 473 0
2011/11/21 0 0 0 473 0
2011/11/18 0 0 0 473 0
2011/11/17 0 0 0 473 0
2011/11/16 0 0 0 473 0
2011/11/15 473 473 473 473 4,000
2011/11/14 473 473 473 473 2,000
2011/11/11 0 0 0 455 0
2011/11/10 0 0 0 455 0
2011/11/09 455 455 455 455 7,000
2011/11/08 475 475 475 475 2,000
2011/11/07 490 490 475 475 3,000
2011/11/04 501 501 501 501 1,000
2011/11/02 0 0 0 510 0
2011/11/01 0 0 0 510 0
2011/10/31 510 510 510 510 2,000
2011/10/28 0 0 0 511 0
2011/10/27 0 0 0 511 0
2011/10/26 0 0 0 511 0
2011/10/25 0 0 0 511 0
2011/10/24 0 0 0 511 0
2011/10/21 0 0 0 511 0
2011/10/20 0 0 0 511 0
2011/10/19 0 0 0 511 0
2011/10/18 0 0 0 511 0
2011/10/17 511 511 511 511 3,000
2011/10/14 0 0 0 511 0
2011/10/13 0 0 0 511 0
2011/10/12 511 511 511 511 2,000
2011/10/11 0 0 0 513 0
2011/10/07 0 0 0 513 0
2011/10/06 0 0 0 513 0
2011/10/05 0 0 0 513 0
2011/10/04 0 0 0 513 0
2011/10/03 0 0 0 513 0
2011/09/30 0 0 0 513 0
2011/09/29 0 0 0 513 0
2011/09/28 0 0 0 513 0
2011/09/27 0 0 0 513 0
2011/09/26 0 0 0 513 0
2011/09/22 0 0 0 513 0
2011/09/21 0 0 0 513 0
2011/09/20 0 0 0 513 0
2011/09/16 513 513 513 513 2,000
2011/09/15 524 524 524 524 3,000
2011/09/14 511 524 511 524 3,000
2011/09/13 519 530 519 530 2,000
2011/09/12 519 519 519 519 3,000
2011/09/09 0 0 0 519 0
2011/09/08 0 0 0 519 0
2011/09/07 0 0 0 519 0
2011/09/06 0 0 0 519 0
2011/09/05 0 0 0 519 0
2011/09/02 0 0 0 519 0
2011/09/01 0 0 0 519 0
2011/08/31 0 0 0 519 0
2011/08/30 0 0 0 519 0
2011/08/29 519 519 519 519 1,000
2011/08/26 0 0 0 530 0
2011/08/25 0 0 0 530 0
2011/08/24 0 0 0 530 0
2011/08/23 0 0 0 530 0
2011/08/22 0 0 0 530 0
2011/08/19 530 530 530 530 1,000
2011/08/18 0 0 0 542 0
2011/08/17 541 542 541 542 4,000
2011/08/16 525 525 525 525 1,000
2011/08/15 0 0 0 515 0
2011/08/12 515 515 515 515 2,000
2011/08/11 0 0 0 515 0
2011/08/10 0 0 0 515 0
2011/08/09 0 0 0 515 0
2011/08/08 0 0 0 515 0
2011/08/05 515 515 515 515 1,000
2011/08/04 0 0 0 525 0
2011/08/03 525 525 525 525 1,000
2011/08/02 0 0 0 533 0
2011/08/01 0 0 0 533 0
2011/07/29 533 533 533 533 1,000
2011/07/28 0 0 0 544 0
2011/07/27 0 0 0 544 0
2011/07/26 0 0 0 544 0
2011/07/25 0 0 0 544 0
2011/07/22 0 0 0 544 0
2011/07/21 544 544 544 544 1,000
2011/07/20 555 555 555 555 8,000
2011/07/19 525 525 525 525 1,000
2011/07/15 522 525 522 525 2,000
2011/07/14 522 522 522 522 2,000
2011/07/13 0 0 0 512 0
2011/07/12 512 512 512 512 3,000
2011/07/11 0 0 0 512 0
2011/07/08 0 0 0 512 0
2011/07/07 0 0 0 512 0
2011/07/06 0 0 0 512 0
2011/07/05 0 0 0 512 0
2011/07/04 0 0 0 512 0
2011/07/01 0 0 0 512 0
2011/06/30 0 0 0 512 0
2011/06/29 0 0 0 512 0
2011/06/28 0 0 0 512 0
2011/06/27 0 0 0 512 0
2011/06/24 0 0 0 512 0
2011/06/23 0 0 0 512 0
2011/06/22 0 0 0 512 0
2011/06/21 0 0 0 512 0
2011/06/20 0 0 0 512 0
2011/06/17 480 512 480 512 4,000
2011/06/16 0 0 0 463 0
2011/06/15 0 0 0 463 0
2011/06/14 463 463 463 463 1,000
2011/06/13 471 471 471 471 1,000
2011/06/10 0 0 0 471 0
2011/06/09 0 0 0 471 0
2011/06/08 0 0 0 471 0
2011/06/07 0 0 0 471 0
2011/06/06 0 0 0 471 0
2011/06/03 0 0 0 471 0
2011/06/02 0 0 0 471 0
2011/06/01 0 0 0 471 0
2011/05/31 0 0 0 471 0
2011/05/30 0 0 0 471 0
2011/05/27 0 0 0 471 0
2011/05/26 0 0 0 471 0
2011/05/25 0 0 0 471 0
2011/05/24 0 0 0 471 0
2011/05/23 0 0 0 471 0
2011/05/20 471 471 471 471 1,000
2011/05/19 0 0 0 481 0
2011/05/18 481 481 481 481 1,000
2011/05/17 467 467 467 467 3,000
2011/05/16 467 467 467 467 1,000
2011/05/13 0 0 0 460 0
2011/05/12 460 460 460 460 1,000
2011/05/11 0 0 0 450 0
2011/05/10 450 450 450 450 1,000
2011/05/09 0 0 0 450 0
2011/05/06 0 0 0 450 0
2011/05/02 450 450 450 450 2,000
2011/04/28 0 0 0 450 0
2011/04/27 0 0 0 450 0
2011/04/26 0 0 0 450 0
2011/04/25 445 450 445 450 4,000
2011/04/22 0 0 0 450 0
2011/04/21 0 0 0 450 0
2011/04/20 450 450 450 450 1,000
2011/04/19 0 0 0 455 0
2011/04/18 0 0 0 455 0
2011/04/15 455 455 455 455 6,000
2011/04/14 0 0 0 455 0
2011/04/13 455 455 455 455 1,000
2011/04/12 446 446 446 446 1,000
2011/04/11 0 0 0 446 0
2011/04/08 0 0 0 446 0
2011/04/07 450 450 446 446 7,000
2011/04/06 0 0 0 455 0
2011/04/05 0 0 0 455 0
2011/04/04 0 0 0 455 0
2011/04/01 0 0 0 455 0
2011/03/31 0 0 0 455 0
2011/03/30 0 0 0 455 0
2011/03/29 0 0 0 465 0
2011/03/28 465 465 465 465 1,000
2011/03/25 0 0 0 464 0
2011/03/24 464 464 464 464 1,000
2011/03/23 0 0 0 455 0
2011/03/22 455 455 455 455 1,000
2011/03/18 464 464 464 464 1,000
2011/03/17 440 440 425 425 3,000
2011/03/16 470 470 470 470 2,000
2011/03/15 480 480 480 480 4,000
2011/03/14 498 498 490 490 5,000
2011/03/11 0 0 0 508 0
2011/03/10 0 0 0 508 0
2011/03/09 0 0 0 508 0
2011/03/08 0 0 0 508 0
2011/03/07 0 0 0 508 0
2011/03/04 0 0 0 508 0
2011/03/03 0 0 0 508 0
2011/03/02 508 508 508 508 2,000
2011/03/01 0 0 0 500 0
2011/02/28 0 0 0 500 0
2011/02/25 500 500 500 500 1,000
2011/02/24 0 0 0 510 0
2011/02/23 510 510 510 510 1,000
2011/02/22 509 509 509 509 1,000
2011/02/21 0 0 0 509 0
2011/02/18 0 0 0 509 0
2011/02/17 0 0 0 509 0
2011/02/16 0 0 0 509 0
2011/02/15 509 509 509 509 4,000
2011/02/14 500 509 500 509 2,000
2011/02/10 495 495 495 495 1,000
2011/02/09 0 0 0 495 0
2011/02/08 0 0 0 495 0
2011/02/07 0 0 0 495 0
2011/02/04 0 0 0 495 0
2011/02/03 495 495 495 495 1,000
2011/02/02 0 0 0 499 0
2011/02/01 0 0 0 499 0
2011/01/31 0 0 0 499 0
2011/01/28 0 0 0 499 0
2011/01/27 0 0 0 499 0
2011/01/26 0 0 0 499 0
2011/01/25 0 0 0 499 0
2011/01/24 0 0 0 499 0
2011/01/21 502 502 499 499 2,000
2011/01/20 507 507 507 507 1,000
2011/01/19 512 522 512 522 5,000
2011/01/18 486 486 486 486 1,000
2011/01/17 0 0 0 476 0
2011/01/14 476 476 476 476 1,000
2011/01/13 0 0 0 468 0
2011/01/12 0 0 0 468 0
2011/01/11 0 0 0 468 0
2011/01/07 468 468 468 468 1,000
2011/01/06 0 0 0 476 0
2011/01/05 0 0 0 476 0
2011/01/04 0 0 0 476 0

このページの先頭へ