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
2026/06/12 1,588 1,589 1,560 1,580 2,400
2026/06/11 1,573 1,585 1,550 1,552 2,500
2026/06/10 1,588 1,588 1,553 1,573 1,800
2026/06/09 1,552 1,580 1,551 1,554 4,200
2026/06/08 1,564 1,569 1,540 1,551 3,400
2026/06/05 1,582 1,582 1,561 1,566 2,300
2026/06/04 1,568 1,582 1,555 1,582 500
2026/06/03 1,545 1,570 1,545 1,568 3,100
2026/06/02 1,561 1,578 1,533 1,575 2,500
2026/06/01 1,591 1,591 1,562 1,562 2,600
2026/05/29 1,605 1,628 1,590 1,591 8,300
2026/05/28 1,580 1,611 1,570 1,600 8,700
2026/05/27 1,584 1,591 1,565 1,566 2,900
2026/05/26 1,549 1,584 1,549 1,565 3,100
2026/05/25 1,581 1,581 1,547 1,552 9,200
2026/05/22 1,596 1,599 1,575 1,581 2,400
2026/05/21 1,588 1,612 1,581 1,596 2,900
2026/05/20 1,600 1,610 1,581 1,581 2,600
2026/05/19 1,594 1,620 1,582 1,594 5,900
2026/05/18 1,600 1,605 1,579 1,593 7,400
2026/05/15 1,571 1,595 1,536 1,590 10,800
2026/05/14 1,611 1,612 1,571 1,571 5,800
2026/05/13 1,586 1,595 1,585 1,595 3,200
2026/05/12 1,548 1,588 1,548 1,585 8,100
2026/05/11 1,558 1,558 1,548 1,548 2,400
2026/05/08 1,542 1,554 1,542 1,554 800
2026/05/07 1,522 1,543 1,522 1,542 1,700
2026/05/01 1,530 1,534 1,522 1,522 1,700
2026/04/30 1,528 1,534 1,525 1,525 900
2026/04/28 1,529 1,542 1,525 1,539 1,800
2026/04/27 1,557 1,557 1,530 1,542 3,300
2026/04/24 1,558 1,558 1,542 1,557 2,200
2026/04/23 1,551 1,556 1,545 1,545 2,800
2026/04/22 1,555 1,569 1,551 1,551 3,000
2026/04/21 1,559 1,567 1,559 1,559 3,100
2026/04/20 1,567 1,567 1,555 1,559 2,200
2026/04/17 1,550 1,550 1,545 1,546 2,200
2026/04/16 1,541 1,549 1,540 1,548 2,500
2026/04/15 1,530 1,545 1,530 1,530 1,700
2026/04/14 1,545 1,545 1,516 1,516 2,500
2026/04/13 1,557 1,559 1,522 1,525 7,100
2026/04/10 1,557 1,557 1,557 1,557 300
2026/04/09 1,557 1,564 1,520 1,557 2,300
2026/04/08 1,538 1,570 1,538 1,552 4,300
2026/04/07 1,538 1,564 1,525 1,525 1,600
2026/04/06 1,506 1,546 1,506 1,546 4,100
2026/04/03 1,518 1,539 1,516 1,516 2,900
2026/03/27 1,585 1,617 1,560 1,599 3,800
2026/03/26 1,595 1,600 1,581 1,594 1,300
2026/03/25 1,535 1,595 1,535 1,595 2,600
2026/03/24 1,580 1,580 1,553 1,566 1,700
2026/03/23 1,565 1,600 1,511 1,550 9,600
2026/03/19 1,591 1,609 1,587 1,587 3,600
2026/03/18 1,597 1,619 1,595 1,613 2,400
2026/03/17 1,594 1,611 1,594 1,597 2,600
2026/03/16 1,594 1,626 1,594 1,594 4,400
2026/03/13 1,600 1,600 1,575 1,594 7,600
2026/03/12 1,625 1,628 1,613 1,628 6,800
2026/03/11 1,628 1,635 1,609 1,625 5,500
2026/03/10 1,635 1,636 1,602 1,626 4,200
2026/03/09 1,615 1,652 1,569 1,615 15,400
2026/03/06 1,641 1,652 1,636 1,652 4,400
2026/03/05 1,636 1,674 1,630 1,647 8,400
2026/03/04 1,602 1,650 1,563 1,617 17,000
2026/03/03 1,716 1,723 1,650 1,710 9,900
2026/03/02 1,717 1,724 1,710 1,723 4,100
2026/02/27 1,725 1,735 1,720 1,728 3,000
2026/02/26 1,728 1,736 1,727 1,727 1,600
2026/02/25 1,722 1,730 1,720 1,730 1,900
2026/02/24 1,714 1,740 1,714 1,730 3,200
2026/02/20 1,725 1,727 1,721 1,721 3,400
2026/02/19 1,712 1,735 1,710 1,725 7,200
2026/02/18 1,690 1,728 1,685 1,709 3,500
2026/02/17 1,689 1,700 1,670 1,673 6,900
2026/02/16 1,659 1,680 1,658 1,680 7,300
2026/02/13 1,667 1,674 1,658 1,658 10,300
2026/02/12 1,662 1,670 1,660 1,666 17,600
2026/02/10 1,668 1,668 1,650 1,662 3,700
2026/02/09 1,641 1,655 1,601 1,641 11,500
2026/02/06 1,600 1,700 1,585 1,639 14,500
2026/02/05 1,581 1,585 1,570 1,585 3,500
2026/02/04 1,573 1,580 1,570 1,578 2,600
2026/02/03 1,585 1,590 1,565 1,578 4,300
2026/02/02 1,602 1,604 1,578 1,585 1,200
2026/01/30 1,581 1,585 1,575 1,577 2,200
2026/01/29 1,576 1,580 1,572 1,572 1,500
2026/01/28 1,581 1,586 1,573 1,586 4,100
2026/01/27 1,582 1,608 1,582 1,587 2,100
2026/01/26 1,608 1,608 1,582 1,582 3,000
2026/01/23 1,609 1,610 1,608 1,608 600
2026/01/22 1,603 1,610 1,601 1,609 1,600
2026/01/21 1,592 1,601 1,592 1,595 1,100
2026/01/20 1,610 1,610 1,592 1,592 1,800
2026/01/19 1,617 1,617 1,595 1,604 5,300
2026/01/16 1,620 1,622 1,607 1,607 3,400
2026/01/15 1,610 1,620 1,610 1,620 5,400
2026/01/14 1,625 1,625 1,603 1,606 15,300
2026/01/13 1,600 1,626 1,600 1,625 13,000
2026/01/09 1,600 1,600 1,590 1,595 2,800
2026/01/08 1,605 1,605 1,581 1,605 6,400
2026/01/07 1,605 1,624 1,604 1,609 3,400
2026/01/06 1,626 1,628 1,606 1,608 4,400
2026/01/05 1,631 1,638 1,600 1,612 4,400

このページの先頭へ