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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,044 | 1,099 | 1,040 | 1,067 | 27,800 |
| 2024/12/27 | 1,044 | 1,057 | 1,036 | 1,040 | 7,700 |
| 2024/12/26 | 1,036 | 1,043 | 1,036 | 1,037 | 13,600 |
| 2024/12/25 | 1,041 | 1,041 | 1,034 | 1,036 | 2,400 |
| 2024/12/24 | 1,040 | 1,040 | 1,033 | 1,039 | 1,600 |
| 2024/12/23 | 1,026 | 1,041 | 1,026 | 1,040 | 6,300 |
| 2024/12/20 | 1,040 | 1,040 | 1,019 | 1,022 | 25,200 |
| 2024/12/19 | 1,047 | 1,047 | 1,033 | 1,040 | 17,300 |
| 2024/12/18 | 1,054 | 1,054 | 1,045 | 1,048 | 9,400 |
| 2024/12/17 | 1,063 | 1,063 | 1,045 | 1,054 | 26,200 |
| 2024/12/16 | 1,078 | 1,085 | 1,057 | 1,064 | 26,400 |
| 2024/12/13 | 1,075 | 1,078 | 1,053 | 1,078 | 11,900 |
| 2024/12/12 | 1,072 | 1,072 | 1,063 | 1,072 | 4,100 |
| 2024/12/11 | 1,099 | 1,099 | 1,053 | 1,060 | 27,500 |
| 2024/12/10 | 1,090 | 1,092 | 1,087 | 1,087 | 1,200 |
| 2024/12/09 | 1,083 | 1,095 | 1,082 | 1,090 | 3,400 |
| 2024/12/06 | 1,080 | 1,086 | 1,077 | 1,086 | 1,400 |
| 2024/12/05 | 1,103 | 1,103 | 1,084 | 1,086 | 2,600 |
| 2024/12/04 | 1,085 | 1,095 | 1,081 | 1,090 | 11,900 |
| 2024/12/03 | 1,085 | 1,094 | 1,082 | 1,085 | 2,100 |
| 2024/12/02 | 1,070 | 1,090 | 1,070 | 1,077 | 4,700 |
| 2024/11/29 | 1,073 | 1,080 | 1,064 | 1,072 | 3,200 |
| 2024/11/28 | 1,075 | 1,075 | 1,068 | 1,072 | 2,000 |
| 2024/11/27 | 1,078 | 1,084 | 1,073 | 1,074 | 2,200 |
| 2024/11/26 | 1,086 | 1,090 | 1,078 | 1,085 | 3,700 |
| 2024/11/25 | 1,068 | 1,080 | 1,068 | 1,080 | 4,700 |
| 2024/11/22 | 1,084 | 1,084 | 1,058 | 1,071 | 6,400 |
| 2024/11/21 | 1,055 | 1,080 | 1,055 | 1,079 | 3,900 |
| 2024/11/20 | 1,069 | 1,072 | 1,051 | 1,053 | 5,900 |
| 2024/11/19 | 1,079 | 1,079 | 1,049 | 1,069 | 2,900 |
| 2024/11/18 | 1,076 | 1,078 | 1,065 | 1,078 | 3,100 |
| 2024/11/15 | 1,076 | 1,076 | 1,063 | 1,070 | 3,000 |
| 2024/11/14 | 1,066 | 1,075 | 1,065 | 1,070 | 1,500 |
| 2024/11/13 | 1,075 | 1,077 | 1,064 | 1,075 | 4,900 |
| 2024/11/12 | 1,086 | 1,086 | 1,072 | 1,076 | 7,800 |
| 2024/11/11 | 1,098 | 1,099 | 1,077 | 1,077 | 5,700 |
| 2024/11/08 | 1,052 | 1,084 | 1,052 | 1,084 | 33,700 |
| 2024/11/07 | 1,024 | 1,076 | 1,000 | 1,060 | 16,500 |
| 2024/11/06 | 1,015 | 1,022 | 1,001 | 1,001 | 6,100 |
| 2024/11/05 | 1,009 | 1,014 | 1,000 | 1,014 | 20,200 |
| 2024/11/01 | 1,000 | 1,008 | 999 | 1,008 | 5,000 |
| 2024/10/31 | 990 | 1,004 | 990 | 1,004 | 3,600 |
| 2024/10/30 | 983 | 993 | 983 | 990 | 6,100 |
| 2024/10/29 | 982 | 988 | 982 | 985 | 4,200 |
| 2024/10/28 | 978 | 982 | 977 | 978 | 7,800 |
| 2024/10/25 | 1,011 | 1,011 | 976 | 980 | 8,800 |
| 2024/10/24 | 987 | 1,010 | 980 | 998 | 17,300 |
| 2024/10/23 | 997 | 1,007 | 984 | 1,000 | 7,300 |
| 2024/10/22 | 980 | 1,004 | 970 | 1,004 | 12,700 |
| 2024/10/21 | 983 | 986 | 979 | 979 | 5,000 |
| 2024/10/18 | 986 | 992 | 983 | 983 | 5,000 |
| 2024/10/17 | 990 | 990 | 986 | 986 | 1,300 |
| 2024/10/16 | 993 | 993 | 985 | 988 | 8,300 |
| 2024/10/15 | 989 | 998 | 989 | 993 | 3,200 |
| 2024/10/11 | 987 | 991 | 987 | 987 | 600 |
| 2024/10/10 | 999 | 999 | 983 | 992 | 4,600 |
| 2024/10/09 | 994 | 998 | 981 | 998 | 8,500 |
| 2024/10/08 | 1,000 | 1,000 | 990 | 990 | 3,900 |
| 2024/10/07 | 1,019 | 1,019 | 999 | 999 | 6,000 |
| 2024/10/04 | 1,010 | 1,011 | 1,009 | 1,011 | 1,900 |
| 2024/10/03 | 1,005 | 1,009 | 999 | 1,009 | 3,300 |
| 2024/10/02 | 998 | 1,002 | 998 | 1,000 | 700 |
| 2024/10/01 | 1,013 | 1,013 | 999 | 999 | 1,800 |
| 2024/09/30 | 988 | 1,005 | 988 | 998 | 10,400 |
| 2024/09/27 | 1,008 | 1,016 | 1,005 | 1,006 | 3,000 |
| 2024/09/26 | 1,042 | 1,042 | 1,021 | 1,029 | 3,800 |
| 2024/09/25 | 1,026 | 1,036 | 1,025 | 1,036 | 1,300 |
| 2024/09/24 | 1,015 | 1,030 | 1,015 | 1,023 | 3,100 |
| 2024/09/20 | 1,008 | 1,018 | 1,008 | 1,012 | 2,500 |
| 2024/09/19 | 1,002 | 1,008 | 1,002 | 1,002 | 3,300 |
| 2024/09/18 | 1,002 | 1,002 | 1,001 | 1,002 | 1,200 |
| 2024/09/17 | 1,008 | 1,008 | 996 | 1,000 | 3,600 |
| 2024/09/13 | 1,001 | 1,008 | 1,001 | 1,003 | 1,700 |
| 2024/09/12 | 1,005 | 1,010 | 998 | 1,004 | 14,200 |
| 2024/09/11 | 1,002 | 1,014 | 989 | 1,000 | 8,700 |
| 2024/09/10 | 1,019 | 1,020 | 1,000 | 1,007 | 4,500 |
| 2024/09/09 | 1,001 | 1,015 | 1,000 | 1,012 | 9,500 |
| 2024/09/06 | 1,028 | 1,028 | 1,010 | 1,017 | 2,700 |
| 2024/09/05 | 1,016 | 1,028 | 1,010 | 1,028 | 1,900 |
| 2024/09/04 | 1,029 | 1,029 | 1,016 | 1,022 | 4,200 |
| 2024/09/03 | 1,039 | 1,040 | 1,037 | 1,040 | 3,500 |
| 2024/09/02 | 1,045 | 1,045 | 1,031 | 1,036 | 3,300 |
| 2024/08/30 | 1,046 | 1,046 | 1,026 | 1,045 | 8,300 |
| 2024/08/29 | 1,028 | 1,050 | 1,028 | 1,044 | 2,800 |
| 2024/08/28 | 1,037 | 1,037 | 1,028 | 1,028 | 4,900 |
| 2024/08/27 | 1,035 | 1,046 | 1,035 | 1,046 | 800 |
| 2024/08/26 | 1,039 | 1,040 | 1,032 | 1,039 | 9,600 |
| 2024/08/23 | 1,039 | 1,041 | 1,027 | 1,040 | 3,700 |
| 2024/08/21 | 1,041 | 1,050 | 1,039 | 1,050 | 2,100 |
| 2024/08/20 | 1,055 | 1,060 | 1,040 | 1,050 | 4,800 |
| 2024/08/19 | 1,078 | 1,078 | 1,052 | 1,052 | 3,900 |
| 2024/08/16 | 1,079 | 1,080 | 1,070 | 1,070 | 5,300 |
| 2024/08/15 | 1,076 | 1,076 | 1,054 | 1,060 | 9,800 |
| 2024/08/14 | 1,046 | 1,046 | 1,036 | 1,046 | 3,100 |
| 2024/08/13 | 1,048 | 1,050 | 1,029 | 1,034 | 7,100 |
| 2024/08/09 | 1,008 | 1,031 | 990 | 1,019 | 7,600 |
| 2024/08/08 | 966 | 988 | 966 | 984 | 11,600 |
| 2024/08/07 | 932 | 969 | 927 | 963 | 8,800 |
| 2024/08/06 | 902 | 948 | 902 | 932 | 24,200 |
| 2024/08/05 | 980 | 980 | 861 | 876 | 57,300 |
| 2024/08/02 | 1,001 | 1,031 | 998 | 1,002 | 26,800 |
| 2024/08/01 | 1,075 | 1,075 | 1,054 | 1,054 | 6,500 |
| 2024/07/31 | 1,075 | 1,084 | 1,075 | 1,082 | 1,100 |
| 2024/07/30 | 1,086 | 1,094 | 1,062 | 1,075 | 7,900 |
| 2024/07/29 | 1,100 | 1,100 | 1,078 | 1,086 | 10,100 |
| 2024/07/26 | 1,089 | 1,090 | 1,080 | 1,081 | 4,500 |
| 2024/07/25 | 1,095 | 1,100 | 1,084 | 1,088 | 11,300 |
| 2024/07/24 | 1,100 | 1,106 | 1,100 | 1,100 | 6,700 |
| 2024/07/23 | 1,110 | 1,111 | 1,094 | 1,106 | 11,800 |
| 2024/07/22 | 1,100 | 1,104 | 1,097 | 1,100 | 31,500 |
| 2024/07/19 | 1,105 | 1,105 | 1,092 | 1,104 | 3,700 |
| 2024/07/18 | 1,103 | 1,106 | 1,098 | 1,101 | 7,400 |
| 2024/07/17 | 1,107 | 1,111 | 1,104 | 1,105 | 16,100 |
| 2024/07/16 | 1,120 | 1,120 | 1,103 | 1,107 | 8,900 |
| 2024/07/12 | 1,129 | 1,129 | 1,115 | 1,119 | 15,000 |
| 2024/07/11 | 1,117 | 1,130 | 1,117 | 1,129 | 1,700 |
| 2024/07/10 | 1,128 | 1,128 | 1,120 | 1,120 | 1,000 |
| 2024/07/09 | 1,119 | 1,129 | 1,119 | 1,129 | 1,700 |
| 2024/07/08 | 1,115 | 1,125 | 1,115 | 1,119 | 2,500 |
| 2024/07/05 | 1,115 | 1,118 | 1,115 | 1,115 | 300 |
| 2024/07/04 | 1,123 | 1,130 | 1,108 | 1,115 | 7,000 |
| 2024/07/03 | 1,108 | 1,126 | 1,108 | 1,123 | 2,800 |
| 2024/07/02 | 1,129 | 1,131 | 1,110 | 1,113 | 4,500 |
| 2024/07/01 | 1,128 | 1,129 | 1,122 | 1,129 | 1,500 |
| 2024/06/28 | 1,155 | 1,155 | 1,123 | 1,128 | 5,700 |
| 2024/06/27 | 1,123 | 1,155 | 1,121 | 1,146 | 25,700 |
| 2024/06/26 | 1,113 | 1,126 | 1,105 | 1,120 | 13,300 |
| 2024/06/25 | 1,102 | 1,113 | 1,095 | 1,113 | 4,900 |
| 2024/06/24 | 1,089 | 1,102 | 1,081 | 1,100 | 8,000 |
| 2024/06/21 | 1,091 | 1,091 | 1,081 | 1,081 | 3,300 |
| 2024/06/20 | 1,081 | 1,090 | 1,081 | 1,084 | 1,300 |
| 2024/06/19 | 1,078 | 1,093 | 1,078 | 1,090 | 2,800 |
| 2024/06/18 | 1,074 | 1,081 | 1,073 | 1,077 | 2,300 |
| 2024/06/17 | 1,074 | 1,081 | 1,062 | 1,069 | 7,400 |
| 2024/06/14 | 1,061 | 1,084 | 1,049 | 1,073 | 8,100 |
| 2024/06/13 | 1,091 | 1,091 | 1,065 | 1,065 | 5,000 |
| 2024/06/12 | 1,095 | 1,095 | 1,089 | 1,089 | 6,500 |
| 2024/06/11 | 1,092 | 1,099 | 1,092 | 1,095 | 6,400 |
| 2024/06/10 | 1,086 | 1,096 | 1,084 | 1,091 | 2,900 |
| 2024/06/07 | 1,092 | 1,092 | 1,086 | 1,086 | 9,900 |
| 2024/06/06 | 1,100 | 1,105 | 1,092 | 1,092 | 3,600 |
| 2024/06/05 | 1,105 | 1,105 | 1,095 | 1,096 | 4,600 |
| 2024/06/04 | 1,111 | 1,114 | 1,107 | 1,111 | 6,500 |
| 2024/06/03 | 1,102 | 1,128 | 1,102 | 1,117 | 14,000 |
| 2024/05/31 | 1,092 | 1,103 | 1,088 | 1,100 | 1,900 |
| 2024/05/30 | 1,082 | 1,095 | 1,078 | 1,092 | 30,400 |
| 2024/05/29 | 1,111 | 1,111 | 1,084 | 1,084 | 21,000 |
| 2024/05/28 | 1,124 | 1,130 | 1,102 | 1,102 | 88,000 |
| 2024/05/27 | 1,109 | 1,150 | 1,109 | 1,132 | 21,400 |
| 2024/05/24 | 1,100 | 1,125 | 1,097 | 1,125 | 9,400 |
| 2024/05/23 | 1,122 | 1,122 | 1,106 | 1,116 | 2,900 |
| 2024/05/22 | 1,131 | 1,131 | 1,101 | 1,104 | 21,800 |
| 2024/05/21 | 1,111 | 1,143 | 1,110 | 1,143 | 12,800 |
| 2024/05/20 | 1,097 | 1,113 | 1,094 | 1,111 | 20,200 |
| 2024/05/17 | 1,080 | 1,125 | 1,078 | 1,125 | 9,600 |
| 2024/05/16 | 1,076 | 1,100 | 1,074 | 1,081 | 38,800 |
| 2024/05/15 | 1,132 | 1,148 | 1,101 | 1,116 | 10,200 |
| 2024/05/14 | 1,141 | 1,141 | 1,106 | 1,132 | 8,200 |
| 2024/05/13 | 1,158 | 1,158 | 1,134 | 1,150 | 25,000 |
| 2024/05/10 | 1,105 | 1,140 | 1,105 | 1,135 | 27,300 |
| 2024/05/09 | 1,084 | 1,174 | 1,081 | 1,096 | 45,600 |
| 2024/05/08 | 1,070 | 1,088 | 1,063 | 1,074 | 13,100 |
| 2024/05/07 | 1,057 | 1,070 | 1,054 | 1,064 | 8,100 |
| 2024/05/02 | 1,056 | 1,058 | 1,047 | 1,057 | 2,200 |
| 2024/05/01 | 1,054 | 1,057 | 1,047 | 1,057 | 1,400 |
| 2024/04/30 | 1,050 | 1,056 | 1,047 | 1,054 | 4,000 |
| 2024/04/26 | 1,050 | 1,050 | 1,043 | 1,046 | 3,000 |
| 2024/04/25 | 1,053 | 1,059 | 1,046 | 1,059 | 1,600 |
| 2024/04/24 | 1,054 | 1,059 | 1,054 | 1,059 | 1,300 |
| 2024/04/23 | 1,045 | 1,062 | 1,045 | 1,058 | 4,200 |
| 2024/04/22 | 1,042 | 1,047 | 1,040 | 1,045 | 1,600 |
| 2024/04/19 | 1,035 | 1,048 | 1,013 | 1,043 | 15,400 |
| 2024/04/18 | 1,040 | 1,092 | 1,007 | 1,042 | 31,200 |
| 2024/04/17 | 1,053 | 1,053 | 1,030 | 1,033 | 8,300 |
| 2024/04/16 | 1,072 | 1,072 | 1,046 | 1,047 | 6,300 |
| 2024/04/15 | 1,054 | 1,074 | 1,051 | 1,074 | 11,900 |
| 2024/04/12 | 1,060 | 1,066 | 1,057 | 1,059 | 11,400 |
| 2024/04/11 | 1,056 | 1,060 | 1,055 | 1,060 | 9,600 |
| 2024/04/10 | 1,058 | 1,059 | 1,053 | 1,053 | 3,100 |
| 2024/04/09 | 1,053 | 1,061 | 1,049 | 1,058 | 2,600 |
| 2024/04/08 | 1,062 | 1,062 | 1,042 | 1,043 | 12,100 |
| 2024/04/05 | 1,048 | 1,060 | 1,047 | 1,055 | 5,400 |
| 2024/04/04 | 1,060 | 1,060 | 1,052 | 1,057 | 4,600 |
| 2024/04/03 | 1,047 | 1,062 | 1,045 | 1,053 | 9,200 |
| 2024/04/02 | 1,076 | 1,076 | 1,041 | 1,053 | 13,600 |
| 2024/04/01 | 1,080 | 1,080 | 1,043 | 1,073 | 12,200 |
| 2024/03/29 | 1,064 | 1,090 | 1,064 | 1,086 | 12,500 |
| 2024/03/28 | 1,057 | 1,072 | 1,055 | 1,059 | 5,900 |
| 2024/03/27 | 1,085 | 1,088 | 1,078 | 1,080 | 10,500 |
| 2024/03/26 | 1,083 | 1,089 | 1,070 | 1,085 | 9,100 |
| 2024/03/25 | 1,086 | 1,090 | 1,074 | 1,088 | 19,800 |
| 2024/03/22 | 1,070 | 1,084 | 1,067 | 1,081 | 22,600 |
| 2024/03/21 | 1,060 | 1,069 | 1,060 | 1,063 | 7,800 |
| 2024/03/19 | 1,065 | 1,068 | 1,047 | 1,059 | 8,300 |
| 2024/03/18 | 1,050 | 1,062 | 1,049 | 1,060 | 9,500 |
| 2024/03/15 | 1,045 | 1,052 | 1,043 | 1,043 | 5,600 |
| 2024/03/14 | 1,040 | 1,045 | 1,037 | 1,045 | 2,700 |
| 2024/03/13 | 1,044 | 1,048 | 1,037 | 1,041 | 10,200 |
| 2024/03/12 | 1,029 | 1,044 | 1,018 | 1,044 | 19,300 |
| 2024/03/11 | 1,047 | 1,047 | 1,020 | 1,029 | 19,600 |
| 2024/03/08 | 1,052 | 1,059 | 1,052 | 1,053 | 3,300 |
| 2024/03/07 | 1,064 | 1,075 | 1,049 | 1,057 | 10,700 |
| 2024/03/06 | 1,046 | 1,069 | 1,043 | 1,055 | 9,100 |
| 2024/03/05 | 1,049 | 1,053 | 1,042 | 1,050 | 4,300 |
| 2024/03/04 | 1,060 | 1,061 | 1,041 | 1,049 | 12,700 |
| 2024/03/01 | 1,072 | 1,072 | 1,060 | 1,060 | 13,900 |
| 2024/02/29 | 1,070 | 1,072 | 1,064 | 1,072 | 5,900 |
| 2024/02/28 | 1,063 | 1,079 | 1,063 | 1,072 | 24,000 |
| 2024/02/27 | 1,066 | 1,087 | 1,066 | 1,087 | 17,200 |
| 2024/02/26 | 1,050 | 1,066 | 1,043 | 1,066 | 22,200 |
| 2024/02/22 | 1,050 | 1,053 | 1,045 | 1,048 | 12,300 |
| 2024/02/21 | 1,044 | 1,054 | 1,043 | 1,049 | 14,200 |
| 2024/02/20 | 1,037 | 1,068 | 1,037 | 1,047 | 119,600 |
| 2024/02/19 | 1,020 | 1,033 | 1,011 | 1,027 | 37,000 |
| 2024/02/16 | 1,021 | 1,046 | 1,021 | 1,024 | 14,300 |
| 2024/02/15 | 1,051 | 1,051 | 1,022 | 1,024 | 19,600 |
| 2024/02/14 | 1,042 | 1,051 | 1,041 | 1,050 | 9,200 |
| 2024/02/13 | 1,050 | 1,076 | 1,040 | 1,050 | 18,200 |
| 2024/02/09 | 1,085 | 1,085 | 1,049 | 1,049 | 17,300 |
| 2024/02/08 | 1,105 | 1,105 | 1,073 | 1,085 | 36,500 |
| 2024/02/07 | 1,139 | 1,139 | 1,097 | 1,135 | 24,100 |
| 2024/02/06 | 1,096 | 1,120 | 1,096 | 1,120 | 11,900 |
| 2024/02/05 | 1,097 | 1,101 | 1,089 | 1,100 | 5,500 |
| 2024/02/02 | 1,090 | 1,097 | 1,086 | 1,088 | 3,200 |
| 2024/02/01 | 1,101 | 1,113 | 1,088 | 1,090 | 10,400 |
| 2024/01/31 | 1,106 | 1,106 | 1,091 | 1,100 | 6,100 |
| 2024/01/30 | 1,099 | 1,110 | 1,094 | 1,106 | 17,300 |
| 2024/01/29 | 1,082 | 1,098 | 1,081 | 1,091 | 6,700 |
| 2024/01/26 | 1,068 | 1,088 | 1,068 | 1,079 | 13,700 |
| 2024/01/25 | 1,072 | 1,077 | 1,050 | 1,063 | 18,200 |
| 2024/01/24 | 1,020 | 1,050 | 1,020 | 1,050 | 10,600 |
| 2024/01/23 | 1,020 | 1,027 | 1,016 | 1,021 | 4,300 |
| 2024/01/22 | 1,040 | 1,075 | 987 | 1,020 | 26,600 |
| 2024/01/19 | 1,050 | 1,050 | 1,032 | 1,040 | 7,600 |
| 2024/01/18 | 1,049 | 1,049 | 1,041 | 1,046 | 2,400 |
| 2024/01/17 | 1,069 | 1,069 | 1,027 | 1,043 | 10,800 |
| 2024/01/16 | 1,083 | 1,083 | 1,069 | 1,069 | 4,100 |
| 2024/01/15 | 1,089 | 1,095 | 1,063 | 1,081 | 8,700 |
| 2024/01/12 | 1,100 | 1,103 | 1,063 | 1,089 | 20,900 |
| 2024/01/11 | 1,100 | 1,104 | 1,090 | 1,091 | 6,000 |
| 2024/01/10 | 1,111 | 1,111 | 1,091 | 1,098 | 7,900 |
| 2024/01/09 | 1,095 | 1,115 | 1,095 | 1,111 | 7,900 |
| 2024/01/05 | 1,105 | 1,108 | 1,086 | 1,093 | 16,800 |
| 2024/01/04 | 1,048 | 1,123 | 1,048 | 1,085 | 35,700 |