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
2020/12/30 1,250 1,250 1,227 1,227 2,200
2020/12/29 1,220 1,261 1,220 1,261 1,900
2020/12/28 1,277 1,277 1,223 1,240 1,500
2020/12/25 1,210 1,297 1,202 1,297 3,400
2020/12/24 1,210 1,210 1,200 1,207 2,900
2020/12/23 1,191 1,196 1,190 1,196 6,500
2020/12/22 1,142 1,191 1,142 1,180 8,800
2020/12/21 1,193 1,193 1,188 1,188 3,400
2020/12/18 1,181 1,193 1,181 1,193 200
2020/12/17 1,180 1,195 1,141 1,176 5,600
2020/12/16 1,222 1,228 1,211 1,228 500
2020/12/15 1,228 1,248 1,187 1,209 4,900
2020/12/14 1,212 1,230 1,212 1,223 3,700
2020/12/11 1,204 1,212 1,204 1,212 700
2020/12/10 1,188 1,241 1,188 1,200 2,100
2020/12/09 1,187 1,187 1,187 1,187 300
2020/12/08 1,172 1,187 1,172 1,187 200
2020/12/07 1,182 1,193 1,180 1,193 600
2020/12/04 1,190 1,190 1,167 1,177 800
2020/12/03 1,190 1,190 1,190 1,190 100
2020/12/02 1,191 1,191 1,190 1,190 200
2020/12/01 1,170 1,180 1,170 1,180 300
2020/11/30 1,200 1,200 1,172 1,182 1,100
2020/11/27 1,152 1,202 1,152 1,202 4,500
2020/11/26 1,158 1,168 1,158 1,168 500
2020/11/25 1,148 1,197 1,148 1,189 5,200
2020/11/24 1,143 1,145 1,143 1,144 600
2020/11/20 1,143 1,143 1,143 1,143 100
2020/11/19 1,145 1,145 1,145 1,145 300
2020/11/18 1,145 1,145 1,145 1,145 3,700
2020/11/17 1,143 1,145 1,143 1,145 700
2020/11/16 1,124 1,143 1,124 1,143 2,500
2020/11/13 1,123 1,124 1,123 1,124 200
2020/11/12 1,140 1,145 1,133 1,135 3,800
2020/11/11 1,139 1,142 1,128 1,140 1,100
2020/11/10 1,139 1,139 1,135 1,135 200
2020/11/09 1,126 1,130 1,126 1,130 200
2020/11/06 1,125 1,142 1,125 1,142 200
2020/11/05 1,130 1,139 1,130 1,139 300
2020/11/04 1,139 1,139 1,137 1,137 300
2020/11/02 1,118 1,150 1,117 1,150 900
2020/10/30 1,100 1,121 1,100 1,110 3,300
2020/10/29 1,105 1,105 1,105 1,105 3,200
2020/10/28 1,105 1,105 1,105 1,105 400
2020/10/27 1,112 1,112 1,105 1,105 500
2020/10/26 1,110 1,111 1,110 1,111 900
2020/10/23 1,110 1,110 1,110 1,110 500
2020/10/22 1,109 1,109 1,109 1,109 200
2020/10/21 1,095 1,109 1,094 1,109 1,100
2020/10/20 1,100 1,106 1,100 1,100 700
2020/10/19 1,100 1,100 1,100 1,100 300
2020/10/16 1,097 1,100 1,097 1,097 1,100
2020/10/15 1,097 1,098 1,094 1,097 6,300
2020/10/14 1,093 1,096 1,093 1,094 1,200
2020/10/13 1,100 1,103 1,085 1,085 2,200
2020/10/12 1,098 1,108 1,095 1,097 10,500
2020/10/09 1,097 1,097 1,097 1,097 100
2020/10/08 1,096 1,096 1,083 1,086 1,700
2020/10/07 1,090 1,095 1,090 1,095 200
2020/10/06 1,090 1,090 1,090 1,090 400
2020/10/05 1,082 1,088 1,081 1,088 500
2020/10/02 1,082 1,082 1,051 1,082 2,100
2020/09/30 1,075 1,075 970 1,047 5,500
2020/09/29 1,071 1,074 1,053 1,072 3,200
2020/09/28 1,076 1,077 1,070 1,070 2,100
2020/09/25 1,083 1,083 1,078 1,078 600
2020/09/24 1,082 1,088 1,077 1,077 2,500
2020/09/23 1,099 1,099 1,081 1,081 1,200
2020/09/18 1,100 1,100 1,092 1,092 1,200
2020/09/16 1,100 1,100 1,100 1,100 500
2020/09/15 1,100 1,100 1,100 1,100 1,400
2020/09/14 1,124 1,124 1,100 1,100 3,000
2020/09/11 1,110 1,124 1,102 1,124 900
2020/09/10 1,098 1,109 1,095 1,109 1,300
2020/09/08 1,100 1,100 1,100 1,100 8,500
2020/09/07 1,092 1,100 1,087 1,100 800
2020/09/04 1,114 1,115 1,092 1,092 2,800
2020/08/31 1,115 1,115 1,115 1,115 100
2020/08/28 1,111 1,111 1,092 1,092 500
2020/08/26 1,115 1,115 1,115 1,115 1,200
2020/08/25 1,120 1,127 1,115 1,115 400
2020/08/24 1,100 1,100 1,100 1,100 500
2020/08/21 1,129 1,129 1,129 1,129 900
2020/08/18 1,129 1,129 1,129 1,129 800
2020/08/17 1,128 1,130 1,128 1,129 300
2020/08/14 1,153 1,153 1,116 1,116 2,800
2020/08/13 1,097 1,108 1,097 1,108 1,000
2020/08/12 1,068 1,088 1,068 1,075 1,200
2020/08/11 1,058 1,065 1,030 1,060 4,000
2020/08/07 1,050 1,050 1,032 1,050 2,600
2020/08/06 1,064 1,064 1,032 1,058 600
2020/08/05 1,068 1,078 1,068 1,078 200
2020/08/04 1,042 1,050 1,042 1,050 300
2020/08/03 1,058 1,068 1,058 1,068 200
2020/07/31 1,104 1,104 1,032 1,032 2,500
2020/07/30 1,120 1,120 1,112 1,112 300
2020/07/29 1,114 1,120 1,113 1,113 700
2020/07/28 1,125 1,125 1,120 1,120 1,400
2020/07/27 1,133 1,155 1,125 1,155 800
2020/07/22 1,144 1,144 1,144 1,144 300
2020/07/21 1,136 1,166 1,136 1,166 600
2020/07/17 1,134 1,135 1,126 1,126 2,500
2020/07/16 1,120 1,120 1,120 1,120 900
2020/07/15 1,112 1,130 1,112 1,118 800
2020/07/14 1,113 1,113 1,109 1,110 500
2020/07/13 1,130 1,150 1,112 1,112 10,500
2020/07/09 1,122 1,130 1,115 1,130 1,800
2020/07/08 1,117 1,117 1,117 1,117 300
2020/07/07 1,117 1,120 1,116 1,120 1,400
2020/07/06 1,120 1,120 1,117 1,117 400
2020/07/03 1,120 1,120 1,120 1,120 100
2020/07/02 1,120 1,120 1,120 1,120 100
2020/07/01 1,095 1,120 1,095 1,120 1,100
2020/06/30 1,101 1,103 1,101 1,103 600
2020/06/29 1,111 1,111 1,111 1,111 400
2020/06/26 1,129 1,129 1,129 1,129 1,100
2020/06/24 1,112 1,131 1,112 1,131 200
2020/06/23 1,134 1,134 1,130 1,130 1,100
2020/06/22 1,130 1,134 1,130 1,134 300
2020/06/19 1,130 1,130 1,130 1,130 100
2020/06/17 1,125 1,125 1,120 1,120 300
2020/06/16 1,125 1,125 1,125 1,125 100
2020/06/15 1,129 1,129 1,125 1,125 800
2020/06/12 1,131 1,131 1,115 1,129 3,300
2020/06/11 1,125 1,131 1,121 1,131 400
2020/06/10 1,122 1,125 1,120 1,120 1,800
2020/06/09 1,115 1,130 1,115 1,125 1,500
2020/06/08 1,129 1,129 1,127 1,127 200
2020/06/01 1,126 1,126 1,126 1,126 100
2020/05/29 1,105 1,119 1,105 1,119 200
2020/05/28 1,108 1,108 1,105 1,105 400
2020/05/27 1,110 1,119 1,108 1,108 700
2020/05/26 1,108 1,126 1,086 1,107 7,500
2020/05/25 1,125 1,156 1,120 1,155 4,000
2020/05/22 1,133 1,152 1,116 1,126 4,000
2020/05/21 1,098 1,135 1,098 1,135 3,200
2020/05/20 1,090 1,100 1,090 1,098 600
2020/05/19 1,091 1,108 1,084 1,098 1,500
2020/05/18 1,089 1,091 1,089 1,091 200
2020/05/15 1,094 1,094 1,087 1,089 1,000
2020/05/14 1,106 1,106 1,094 1,094 700
2020/05/13 1,107 1,110 1,106 1,110 2,200
2020/05/12 1,101 1,112 1,100 1,112 2,600
2020/05/11 1,082 1,109 1,082 1,100 5,400
2020/05/08 1,100 1,142 1,097 1,142 700
2020/05/07 1,035 1,100 1,035 1,100 1,800
2020/05/01 1,100 1,100 1,095 1,095 200
2020/04/30 1,100 1,140 1,100 1,110 2,000
2020/04/28 1,099 1,099 1,099 1,099 300
2020/04/27 1,100 1,100 1,093 1,093 300
2020/04/24 1,100 1,100 1,100 1,100 100
2020/04/23 1,100 1,100 1,100 1,100 100
2020/04/21 1,062 1,114 1,054 1,114 400
2020/04/20 1,090 1,129 1,090 1,122 1,100
2020/04/17 1,109 1,110 1,079 1,110 4,200
2020/04/15 1,111 1,111 1,090 1,090 1,400
2020/04/14 1,099 1,124 1,088 1,111 4,600
2020/04/13 1,115 1,138 1,082 1,099 7,200
2020/04/10 1,023 1,107 1,023 1,107 2,000
2020/04/09 1,038 1,085 1,037 1,083 1,400
2020/04/08 985 1,036 985 1,022 600
2020/04/07 970 1,005 970 982 1,100
2020/04/06 956 958 951 951 900
2020/04/03 960 960 923 925 2,700
2020/04/02 981 981 962 962 1,900
2020/04/01 967 990 967 980 2,900
2020/03/31 977 997 960 970 2,700
2020/03/30 1,001 1,001 966 970 1,000
2020/03/27 1,028 1,038 1,019 1,037 900
2020/03/26 1,033 1,034 940 1,008 3,700
2020/03/25 1,068 1,086 1,021 1,036 2,500
2020/03/24 978 1,120 978 1,068 2,400
2020/03/23 957 989 941 989 2,000
2020/03/19 991 1,001 962 972 9,000
2020/03/18 1,020 1,040 1,020 1,020 800
2020/03/17 1,005 1,020 990 990 2,800
2020/03/16 1,014 1,015 1,000 1,001 5,700
2020/03/13 944 1,014 944 1,014 2,900
2020/03/12 1,141 1,141 1,079 1,094 4,800
2020/03/11 1,139 1,148 1,121 1,145 1,200
2020/03/10 1,076 1,129 1,051 1,129 11,400
2020/03/09 1,122 1,122 1,090 1,094 3,600
2020/03/06 1,162 1,162 1,133 1,133 500
2020/03/05 1,195 1,195 1,172 1,172 600
2020/03/04 1,146 1,165 1,146 1,165 5,600
2020/03/03 1,148 1,148 1,120 1,121 6,500
2020/03/02 1,096 1,147 1,095 1,147 900
2020/02/28 1,185 1,185 1,080 1,110 16,100
2020/02/27 1,205 1,205 1,170 1,185 5,300
2020/02/26 1,206 1,214 1,201 1,214 800
2020/02/25 1,217 1,217 1,206 1,206 1,300
2020/02/21 1,243 1,243 1,240 1,240 500
2020/02/20 1,235 1,241 1,234 1,241 800
2020/02/19 1,212 1,228 1,212 1,215 1,200
2020/02/18 1,241 1,241 1,208 1,216 3,300
2020/02/17 1,272 1,272 1,239 1,241 6,000
2020/02/14 1,298 1,298 1,266 1,272 5,100
2020/02/13 1,265 1,318 1,265 1,305 17,500
2020/02/12 1,267 1,275 1,265 1,265 600
2020/02/10 1,275 1,279 1,260 1,260 5,700
2020/02/07 1,272 1,284 1,266 1,284 4,300
2020/02/06 1,220 1,290 1,220 1,270 4,000
2020/02/05 1,218 1,221 1,218 1,221 600
2020/02/04 1,184 1,235 1,184 1,220 1,800
2020/02/03 1,191 1,196 1,184 1,184 400
2020/01/31 1,210 1,212 1,199 1,200 3,900
2020/01/30 1,244 1,244 1,210 1,210 3,900
2020/01/29 1,241 1,246 1,238 1,245 600
2020/01/28 1,228 1,249 1,228 1,249 700
2020/01/27 1,235 1,255 1,227 1,227 3,100
2020/01/24 1,253 1,260 1,248 1,248 1,000
2020/01/23 1,252 1,255 1,252 1,254 400
2020/01/22 1,275 1,275 1,252 1,263 1,800
2020/01/21 1,265 1,283 1,265 1,282 2,300
2020/01/20 1,267 1,280 1,262 1,265 1,700
2020/01/17 1,283 1,283 1,265 1,267 1,600
2020/01/16 1,285 1,285 1,260 1,285 2,000
2020/01/15 1,270 1,295 1,270 1,287 3,100
2020/01/14 1,289 1,299 1,263 1,273 4,500
2020/01/10 1,252 1,289 1,251 1,289 2,400
2020/01/09 1,252 1,254 1,244 1,252 2,400
2020/01/08 1,230 1,254 1,227 1,254 1,500
2020/01/07 1,247 1,247 1,210 1,240 1,300
2020/01/06 1,229 1,249 1,226 1,249 1,500

このページの先頭へ