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
2019/12/30 1,231 1,240 1,231 1,239 700
2019/12/27 1,225 1,241 1,225 1,231 400
2019/12/26 1,209 1,241 1,209 1,232 2,400
2019/12/25 1,246 1,246 1,203 1,203 1,600
2019/12/24 1,246 1,249 1,244 1,249 1,600
2019/12/23 1,288 1,288 1,235 1,246 1,300
2019/12/20 1,247 1,335 1,247 1,298 7,100
2019/12/19 1,241 1,241 1,228 1,236 600
2019/12/18 1,230 1,246 1,230 1,246 2,600
2019/12/17 1,227 1,227 1,212 1,227 300
2019/12/16 1,225 1,230 1,214 1,230 2,900
2019/12/13 1,182 1,216 1,182 1,214 700
2019/12/12 1,208 1,218 1,197 1,197 3,200
2019/12/11 1,203 1,212 1,203 1,208 600
2019/12/10 1,190 1,226 1,190 1,226 5,600
2019/12/09 1,200 1,200 1,180 1,194 3,100
2019/12/06 1,198 1,198 1,198 1,198 200
2019/12/05 1,197 1,197 1,197 1,197 200
2019/12/04 1,173 1,195 1,173 1,195 1,000
2019/12/03 1,180 1,184 1,180 1,180 2,000
2019/12/02 1,170 1,180 1,162 1,180 1,800
2019/11/29 1,180 1,180 1,180 1,180 200
2019/11/28 1,180 1,180 1,180 1,180 100
2019/11/27 1,161 1,180 1,148 1,180 1,000
2019/11/26 1,180 1,180 1,175 1,180 2,300
2019/11/25 1,180 1,180 1,180 1,180 4,000
2019/11/22 1,177 1,178 1,177 1,178 700
2019/11/21 1,160 1,183 1,160 1,175 300
2019/11/20 1,170 1,170 1,170 1,170 1,300
2019/11/19 1,164 1,175 1,164 1,175 300
2019/11/15 1,179 1,189 1,164 1,189 900
2019/11/14 1,173 1,179 1,170 1,179 500
2019/11/12 1,193 1,193 1,191 1,193 3,000
2019/11/11 1,182 1,191 1,182 1,191 300
2019/11/08 1,148 1,194 1,148 1,194 4,000
2019/11/07 1,113 1,145 1,113 1,145 2,800
2019/11/06 1,143 1,143 1,142 1,143 500
2019/11/05 1,139 1,140 1,139 1,140 7,800
2019/11/01 1,135 1,138 1,135 1,138 300
2019/10/31 1,125 1,125 1,125 1,125 500
2019/10/30 1,115 1,117 1,115 1,116 800
2019/10/29 1,111 1,119 1,111 1,117 600
2019/10/28 1,119 1,119 1,117 1,117 300
2019/10/23 1,113 1,113 1,110 1,110 500
2019/10/18 1,120 1,120 1,120 1,120 400
2019/10/17 1,129 1,129 1,117 1,117 1,000
2019/10/15 1,115 1,130 1,113 1,117 5,800
2019/10/11 1,117 1,117 1,115 1,115 1,700
2019/10/10 1,116 1,117 1,116 1,117 1,200
2019/10/08 1,116 1,116 1,116 1,116 2,000
2019/10/07 1,116 1,118 1,116 1,116 1,100
2019/10/04 1,105 1,116 1,105 1,116 200
2019/10/03 1,115 1,115 1,115 1,115 200
2019/10/02 1,115 1,115 1,114 1,115 400
2019/10/01 1,120 1,121 1,115 1,115 700
2019/09/30 1,103 1,120 1,103 1,120 400
2019/09/26 1,125 1,125 1,125 1,125 200
2019/09/25 1,125 1,125 1,125 1,125 300
2019/09/24 1,123 1,125 1,123 1,125 1,000
2019/09/20 1,129 1,129 1,129 1,129 100
2019/09/19 1,121 1,121 1,107 1,109 700
2019/09/18 1,125 1,125 1,106 1,106 800
2019/09/17 1,121 1,121 1,121 1,121 800
2019/09/13 1,128 1,128 1,109 1,121 700
2019/09/12 1,136 1,136 1,122 1,122 3,200
2019/09/11 1,138 1,156 1,131 1,136 500
2019/09/10 1,131 1,131 1,130 1,130 600
2019/09/09 1,130 1,135 1,130 1,135 600
2019/09/05 1,112 1,112 1,101 1,111 300
2019/09/03 1,133 1,133 1,122 1,122 1,100
2019/09/02 1,133 1,133 1,133 1,133 600
2019/08/29 1,132 1,132 1,132 1,132 300
2019/08/22 1,140 1,140 1,140 1,140 200
2019/08/19 1,141 1,141 1,141 1,141 200
2019/08/16 1,152 1,152 1,140 1,140 300
2019/08/15 1,181 1,181 1,160 1,160 3,100
2019/08/14 1,160 1,165 1,160 1,160 300
2019/08/13 1,150 1,160 1,150 1,160 700
2019/08/08 1,148 1,150 1,142 1,150 2,800
2019/08/07 1,113 1,137 1,113 1,137 300
2019/08/06 1,111 1,111 1,100 1,100 300
2019/08/05 1,130 1,158 1,114 1,115 1,700
2019/08/02 1,133 1,133 1,133 1,133 700
2019/07/30 1,149 1,149 1,149 1,149 100
2019/07/29 1,133 1,133 1,133 1,133 2,100
2019/07/26 1,133 1,133 1,133 1,133 1,000
2019/07/19 1,147 1,147 1,147 1,147 100
2019/07/18 1,137 1,148 1,135 1,148 600
2019/07/17 1,133 1,133 1,133 1,133 200
2019/07/16 1,172 1,172 1,162 1,162 1,300
2019/07/12 1,190 1,191 1,165 1,172 9,500
2019/07/11 1,187 1,188 1,187 1,188 200
2019/07/09 1,175 1,175 1,175 1,175 2,000
2019/07/05 1,175 1,175 1,175 1,175 300
2019/07/03 1,150 1,170 1,149 1,170 1,200
2019/07/02 1,181 1,181 1,167 1,167 4,900
2019/07/01 1,200 1,200 1,200 1,200 2,200
2019/06/28 1,198 1,198 1,181 1,181 200
2019/06/17 1,172 1,180 1,172 1,180 800
2019/06/14 1,180 1,184 1,180 1,180 600
2019/06/12 1,208 1,208 1,182 1,182 2,600
2019/06/11 1,184 1,208 1,184 1,208 900
2019/06/10 1,170 1,183 1,170 1,183 1,000
2019/06/07 1,178 1,178 1,178 1,178 100
2019/06/06 1,176 1,176 1,176 1,176 400
2019/06/05 1,150 1,176 1,150 1,170 2,200
2019/06/04 1,174 1,176 1,134 1,176 2,700
2019/06/03 1,165 1,175 1,159 1,165 1,500
2019/05/31 1,191 1,191 1,158 1,165 1,400
2019/05/30 1,188 1,200 1,188 1,200 200
2019/05/28 1,195 1,198 1,195 1,198 300
2019/05/20 1,194 1,194 1,193 1,193 200
2019/05/17 1,219 1,219 1,219 1,219 100
2019/05/16 1,230 1,249 1,181 1,189 1,300
2019/05/15 1,308 1,308 1,225 1,230 2,700
2019/05/14 1,188 1,188 1,188 1,188 200
2019/05/13 1,188 1,188 1,188 1,188 400
2019/05/10 1,172 1,187 1,158 1,158 2,800
2019/05/09 1,204 1,204 1,176 1,176 7,600
2019/04/25 1,230 1,230 1,229 1,229 200
2019/04/24 1,205 1,205 1,199 1,199 600
2019/04/23 1,216 1,244 1,203 1,231 1,600
2019/04/18 1,218 1,218 1,216 1,216 200
2019/04/17 1,218 1,246 1,213 1,246 3,500
2019/04/16 1,248 1,248 1,248 1,248 600
2019/04/15 1,243 1,248 1,243 1,248 1,400
2019/04/12 1,244 1,244 1,214 1,214 2,600
2019/04/11 1,212 1,242 1,212 1,214 300
2019/04/10 1,230 1,230 1,229 1,229 200
2019/04/08 1,241 1,256 1,241 1,256 200
2019/04/04 1,280 1,280 1,229 1,240 2,900
2019/04/03 1,265 1,295 1,265 1,295 200
2019/04/02 1,239 1,262 1,230 1,260 1,200
2019/04/01 1,230 1,250 1,230 1,250 400
2019/03/29 1,219 1,238 1,219 1,238 500
2019/03/28 1,212 1,237 1,207 1,207 600
2019/03/27 1,238 1,239 1,238 1,239 300
2019/03/26 1,255 1,264 1,255 1,264 200
2019/03/22 1,258 1,265 1,258 1,259 1,300
2019/03/19 1,250 1,250 1,220 1,247 4,400
2019/03/14 1,250 1,250 1,212 1,212 1,700
2019/03/13 1,233 1,241 1,233 1,241 1,600
2019/03/12 1,235 1,238 1,233 1,233 300
2019/03/08 1,200 1,230 1,200 1,230 1,300
2019/03/07 1,241 1,241 1,241 1,241 200
2019/03/04 1,240 1,248 1,240 1,248 2,300
2019/02/28 1,240 1,240 1,240 1,240 400
2019/02/27 1,229 1,240 1,229 1,240 3,800
2019/02/25 1,225 1,233 1,225 1,225 2,500
2019/02/21 1,245 1,245 1,225 1,225 800
2019/02/20 1,200 1,230 1,200 1,230 4,200
2019/02/19 1,222 1,222 1,222 1,222 100
2019/02/15 1,226 1,226 1,226 1,226 700
2019/02/13 1,250 1,250 1,226 1,226 2,500
2019/02/12 1,215 1,250 1,215 1,250 1,400
2019/02/08 1,215 1,215 1,215 1,215 3,100
2019/02/06 1,215 1,218 1,215 1,215 700
2019/02/04 1,200 1,208 1,200 1,208 3,500
2019/01/28 1,182 1,200 1,182 1,200 300
2019/01/25 1,200 1,200 1,200 1,200 100
2019/01/23 1,200 1,200 1,200 1,200 900
2019/01/18 1,222 1,222 1,222 1,222 100
2019/01/17 1,257 1,257 1,225 1,246 3,300
2019/01/16 1,176 1,197 1,176 1,197 700
2019/01/15 1,175 1,175 1,175 1,175 800
2019/01/11 1,150 1,175 1,150 1,175 2,200
2019/01/09 1,150 1,150 1,150 1,150 1,300
2019/01/08 1,175 1,175 1,150 1,174 700
2019/01/07 1,175 1,175 1,175 1,175 1,300
2019/01/04 1,159 1,159 1,159 1,159 1,000

このページの先頭へ