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
2018/12/28 1,150 1,164 1,133 1,164 1,700
2018/12/27 1,173 1,174 1,142 1,174 900
2018/12/26 1,071 1,071 1,071 1,071 100
2018/12/25 1,089 1,089 1,050 1,071 4,700
2018/12/21 1,180 1,180 1,178 1,179 2,100
2018/12/20 1,200 1,200 1,125 1,151 1,200
2018/12/19 1,212 1,212 1,211 1,212 1,100
2018/12/18 1,212 1,212 1,211 1,212 400
2018/12/17 1,220 1,220 1,220 1,220 600
2018/12/14 1,250 1,250 1,220 1,220 3,100
2018/12/12 1,200 1,210 1,200 1,210 2,100
2018/12/11 1,170 1,200 1,170 1,200 2,200
2018/12/10 1,230 1,230 1,230 1,230 100
2018/12/07 1,245 1,245 1,230 1,230 300
2018/12/06 1,248 1,248 1,235 1,235 400
2018/12/05 1,256 1,256 1,250 1,250 1,200
2018/12/03 1,280 1,280 1,256 1,256 800
2018/11/28 1,284 1,285 1,284 1,285 800
2018/11/27 1,270 1,294 1,265 1,294 3,200
2018/11/26 1,270 1,270 1,270 1,270 100
2018/11/19 1,287 1,287 1,286 1,286 8,000
2018/11/16 1,292 1,292 1,292 1,292 100
2018/11/15 1,297 1,297 1,266 1,294 1,100
2018/11/14 1,314 1,314 1,297 1,297 600
2018/11/13 1,258 1,259 1,258 1,258 2,700
2018/11/12 1,258 1,258 1,258 1,258 200
2018/11/08 1,246 1,246 1,246 1,246 400
2018/11/07 1,249 1,249 1,249 1,249 100
2018/11/06 1,233 1,249 1,233 1,249 500
2018/11/05 1,251 1,251 1,251 1,251 100
2018/10/31 1,260 1,260 1,260 1,260 200
2018/10/30 1,225 1,259 1,225 1,259 2,800
2018/10/29 1,251 1,251 1,200 1,200 700
2018/10/26 1,250 1,250 1,250 1,250 100
2018/10/25 1,251 1,251 1,250 1,250 700
2018/10/24 1,288 1,299 1,253 1,299 2,700
2018/10/23 1,301 1,301 1,288 1,300 3,000
2018/10/22 1,300 1,300 1,289 1,289 500
2018/10/19 1,300 1,301 1,299 1,299 3,200
2018/10/16 1,317 1,317 1,317 1,317 1,100
2018/10/12 1,319 1,320 1,285 1,317 4,300
2018/10/11 1,303 1,317 1,301 1,317 300
2018/10/05 1,314 1,315 1,314 1,315 300
2018/10/04 1,314 1,314 1,314 1,314 100
2018/10/03 1,303 1,303 1,303 1,303 200
2018/10/01 1,320 1,333 1,320 1,333 1,000
2018/09/28 1,307 1,307 1,307 1,307 200
2018/09/27 1,308 1,308 1,307 1,307 700
2018/09/26 1,330 1,330 1,330 1,330 200
2018/09/19 1,334 1,334 1,321 1,332 1,000
2018/09/18 1,332 1,332 1,332 1,332 100
2018/09/14 1,302 1,302 1,302 1,302 2,200
2018/09/12 1,322 1,328 1,302 1,302 3,800
2018/09/11 1,300 1,320 1,300 1,320 2,600
2018/09/10 1,304 1,318 1,300 1,300 1,000
2018/09/07 1,298 1,298 1,298 1,298 500
2018/09/04 1,292 1,292 1,292 1,292 400
2018/09/03 1,291 1,292 1,291 1,292 500
2018/08/31 1,308 1,308 1,274 1,285 2,400
2018/08/30 1,310 1,310 1,310 1,310 100
2018/08/29 1,298 1,298 1,298 1,298 100
2018/08/28 1,268 1,298 1,268 1,268 400
2018/08/27 1,244 1,245 1,241 1,245 300
2018/08/23 1,240 1,240 1,240 1,240 100
2018/08/21 1,255 1,255 1,231 1,254 500
2018/08/20 1,244 1,244 1,244 1,244 200
2018/08/17 1,249 1,249 1,249 1,249 100
2018/08/16 1,233 1,242 1,222 1,229 1,800
2018/08/15 1,271 1,271 1,271 1,271 700
2018/08/14 1,280 1,280 1,280 1,280 100
2018/08/13 1,307 1,308 1,266 1,267 4,500
2018/08/10 1,307 1,307 1,307 1,307 100
2018/08/09 1,310 1,332 1,300 1,309 2,400
2018/08/08 1,375 1,375 1,288 1,305 32,700
2018/08/07 1,389 1,430 1,382 1,382 6,800
2018/08/06 1,373 1,380 1,373 1,380 200
2018/08/02 1,383 1,383 1,383 1,383 300
2018/08/01 1,373 1,394 1,373 1,394 400
2018/07/31 1,367 1,372 1,367 1,372 900
2018/07/30 1,380 1,380 1,372 1,372 400
2018/07/24 1,380 1,380 1,380 1,380 100
2018/07/23 1,392 1,398 1,392 1,398 700
2018/07/20 1,424 1,424 1,424 1,424 100
2018/07/19 1,420 1,424 1,411 1,411 900
2018/07/18 1,409 1,420 1,409 1,420 3,500
2018/07/17 1,465 1,465 1,409 1,409 4,800
2018/07/13 1,340 1,350 1,340 1,345 6,600
2018/07/12 1,320 1,344 1,320 1,340 4,200
2018/07/11 1,320 1,320 1,320 1,320 100
2018/07/10 1,320 1,331 1,320 1,331 2,100
2018/07/09 1,315 1,315 1,315 1,315 1,000
2018/07/06 1,306 1,327 1,306 1,315 700
2018/07/05 1,331 1,331 1,325 1,325 200
2018/07/04 1,340 1,340 1,332 1,332 600
2018/07/02 1,333 1,340 1,333 1,340 400
2018/06/29 1,340 1,340 1,340 1,340 100
2018/06/28 1,345 1,345 1,345 1,345 100
2018/06/27 1,340 1,340 1,322 1,340 1,500
2018/06/26 1,339 1,339 1,339 1,339 100
2018/06/25 1,338 1,340 1,338 1,340 200
2018/06/22 1,325 1,338 1,325 1,338 1,000
2018/06/21 1,333 1,333 1,333 1,333 100
2018/06/20 1,340 1,340 1,340 1,340 800
2018/06/19 1,345 1,348 1,330 1,340 4,600
2018/06/18 1,330 1,330 1,330 1,330 700
2018/06/15 1,330 1,338 1,329 1,330 1,700
2018/06/13 1,321 1,329 1,321 1,329 900
2018/06/12 1,324 1,328 1,320 1,328 3,100
2018/06/11 1,330 1,330 1,323 1,323 4,000
2018/06/07 1,320 1,325 1,320 1,325 500
2018/06/06 1,307 1,307 1,307 1,307 400
2018/06/05 1,322 1,322 1,310 1,322 1,100
2018/06/04 1,327 1,327 1,327 1,327 100
2018/06/01 1,319 1,327 1,319 1,327 300
2018/05/31 1,315 1,315 1,314 1,314 500
2018/05/30 1,300 1,330 1,300 1,310 2,600
2018/05/29 1,325 1,339 1,325 1,330 1,200
2018/05/28 1,371 1,371 1,341 1,355 8,300
2018/05/25 1,357 1,358 1,357 1,358 200
2018/05/24 1,354 1,354 1,350 1,353 600
2018/05/23 1,357 1,357 1,342 1,342 400
2018/05/22 1,350 1,350 1,340 1,350 1,800
2018/05/21 1,357 1,357 1,341 1,357 600
2018/05/17 1,326 1,348 1,326 1,343 700
2018/05/16 1,342 1,342 1,328 1,330 3,300
2018/05/15 1,364 1,364 1,337 1,348 3,700
2018/05/14 1,367 1,367 1,338 1,349 3,000
2018/05/10 1,347 1,351 1,337 1,337 500
2018/05/09 1,346 1,346 1,346 1,346 100
2018/05/08 1,330 1,336 1,320 1,336 4,300
2018/05/07 1,325 1,326 1,325 1,326 200
2018/05/02 1,313 1,313 1,313 1,313 300
2018/05/01 1,331 1,335 1,331 1,335 200
2018/04/25 1,337 1,337 1,337 1,337 600
2018/04/24 1,339 1,339 1,339 1,339 800
2018/04/23 1,373 1,373 1,343 1,369 500
2018/04/19 1,376 1,376 1,375 1,375 900
2018/04/18 1,366 1,389 1,366 1,389 400
2018/04/17 1,357 1,358 1,353 1,353 900
2018/04/13 1,331 1,357 1,331 1,357 2,100
2018/04/12 1,358 1,371 1,358 1,361 1,900
2018/04/11 1,352 1,358 1,299 1,358 4,400
2018/04/10 1,378 1,378 1,349 1,367 1,400
2018/04/09 1,370 1,370 1,365 1,365 500
2018/04/06 1,373 1,373 1,373 1,373 100
2018/04/05 1,380 1,381 1,374 1,374 2,000
2018/04/04 1,409 1,409 1,408 1,409 400
2018/04/02 1,406 1,406 1,406 1,406 100
2018/03/30 1,398 1,412 1,339 1,393 4,100
2018/03/28 1,373 1,400 1,373 1,400 200
2018/03/27 1,414 1,424 1,413 1,424 1,100
2018/03/26 1,400 1,400 1,385 1,385 1,200
2018/03/23 1,439 1,439 1,402 1,403 3,900
2018/03/22 1,448 1,448 1,400 1,445 3,200
2018/03/19 1,438 1,458 1,438 1,450 500
2018/03/16 1,476 1,476 1,467 1,468 300
2018/03/15 1,475 1,476 1,445 1,476 2,300
2018/03/14 1,477 1,477 1,458 1,475 3,600
2018/03/13 1,424 1,461 1,424 1,435 1,800
2018/03/12 1,397 1,417 1,395 1,403 1,900
2018/03/09 1,418 1,418 1,385 1,394 2,300
2018/03/07 1,399 1,437 1,399 1,426 600
2018/03/06 1,351 1,397 1,351 1,377 1,600
2018/03/05 1,410 1,410 1,377 1,378 1,600
2018/03/02 1,461 1,461 1,410 1,410 2,100
2018/03/01 1,489 1,489 1,466 1,466 1,900
2018/02/28 1,449 1,484 1,449 1,484 5,900
2018/02/27 1,433 1,457 1,433 1,449 5,700
2018/02/26 1,419 1,433 1,419 1,433 1,300
2018/02/23 1,410 1,417 1,410 1,417 200
2018/02/22 1,410 1,410 1,392 1,410 900
2018/02/21 1,407 1,444 1,407 1,440 2,300
2018/02/20 1,355 1,405 1,355 1,405 2,500
2018/02/19 1,348 1,351 1,340 1,351 1,900
2018/02/16 1,341 1,343 1,334 1,335 3,000
2018/02/15 1,316 1,334 1,316 1,334 1,100
2018/02/14 1,320 1,320 1,302 1,316 1,000
2018/02/13 1,318 1,328 1,317 1,328 3,500
2018/02/09 1,322 1,322 1,302 1,318 600
2018/02/08 1,308 1,336 1,308 1,336 900
2018/02/07 1,290 1,338 1,290 1,338 4,400
2018/02/06 1,377 1,377 1,298 1,315 5,400
2018/02/05 1,351 1,390 1,310 1,382 2,600
2018/02/02 1,430 1,436 1,430 1,435 3,800
2018/02/01 1,428 1,429 1,428 1,428 3,700
2018/01/31 1,422 1,422 1,416 1,417 900
2018/01/30 1,431 1,432 1,430 1,431 3,200
2018/01/29 1,429 1,430 1,428 1,430 4,100
2018/01/26 1,414 1,431 1,414 1,428 1,600
2018/01/25 1,434 1,434 1,424 1,425 1,800
2018/01/24 1,397 1,440 1,397 1,437 3,000
2018/01/23 1,373 1,396 1,373 1,396 900
2018/01/22 1,388 1,395 1,362 1,389 1,500
2018/01/19 1,356 1,397 1,356 1,375 1,200
2018/01/18 1,372 1,397 1,372 1,380 2,700
2018/01/17 1,379 1,379 1,347 1,379 1,400
2018/01/16 1,414 1,415 1,378 1,397 4,600
2018/01/15 1,380 1,419 1,380 1,409 6,100
2018/01/12 1,350 1,380 1,350 1,380 4,600
2018/01/11 1,346 1,355 1,341 1,350 4,500
2018/01/10 1,349 1,349 1,331 1,346 2,300
2018/01/09 1,300 1,350 1,300 1,341 6,200
2018/01/05 1,298 1,304 1,273 1,300 2,800
2018/01/04 1,261 1,300 1,261 1,298 5,200

このページの先頭へ