第一交通産業(9035)の株価時系列情報
第一交通産業(9035)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 |
---|---|---|---|---|---|
2023/12/29 | 817 | 821 | 813 | 818 | 4,200 |
2023/12/28 | 804 | 821 | 804 | 812 | 4,700 |
2023/12/27 | 803 | 810 | 803 | 803 | 5,900 |
2023/12/26 | 803 | 805 | 803 | 803 | 7,700 |
2023/12/25 | 803 | 804 | 803 | 803 | 8,700 |
2023/12/22 | 801 | 807 | 801 | 803 | 4,700 |
2023/12/21 | 800 | 803 | 799 | 801 | 9,100 |
2023/12/20 | 801 | 807 | 800 | 800 | 9,900 |
2023/12/19 | 801 | 805 | 800 | 801 | 7,200 |
2023/12/18 | 806 | 809 | 800 | 800 | 19,600 |
2023/12/15 | 822 | 823 | 813 | 813 | 11,800 |
2023/12/14 | 832 | 835 | 822 | 822 | 11,300 |
2023/12/13 | 829 | 837 | 820 | 832 | 6,800 |
2023/12/12 | 811 | 830 | 811 | 830 | 3,400 |
2023/12/11 | 817 | 826 | 810 | 810 | 16,200 |
2023/12/08 | 820 | 824 | 820 | 820 | 4,500 |
2023/12/07 | 820 | 825 | 820 | 820 | 4,200 |
2023/12/06 | 820 | 824 | 820 | 820 | 4,300 |
2023/12/05 | 834 | 835 | 800 | 820 | 12,900 |
2023/12/04 | 837 | 837 | 830 | 833 | 8,500 |
2023/12/01 | 832 | 840 | 832 | 837 | 2,400 |
2023/11/30 | 826 | 839 | 826 | 839 | 3,800 |
2023/11/29 | 830 | 831 | 826 | 829 | 6,900 |
2023/11/28 | 832 | 834 | 827 | 831 | 4,900 |
2023/11/27 | 841 | 845 | 826 | 832 | 14,900 |
2023/11/24 | 846 | 848 | 840 | 840 | 14,900 |
2023/11/22 | 844 | 847 | 844 | 846 | 1,200 |
2023/11/21 | 848 | 849 | 844 | 844 | 8,800 |
2023/11/20 | 848 | 850 | 848 | 850 | 3,700 |
2023/11/17 | 848 | 851 | 847 | 850 | 7,100 |
2023/11/16 | 852 | 859 | 847 | 853 | 5,400 |
2023/11/15 | 866 | 868 | 850 | 863 | 8,700 |
2023/11/14 | 873 | 873 | 860 | 864 | 2,000 |
2023/11/13 | 879 | 879 | 865 | 874 | 3,800 |
2023/11/10 | 869 | 870 | 853 | 860 | 3,700 |
2023/11/09 | 860 | 863 | 852 | 862 | 2,500 |
2023/11/08 | 868 | 868 | 851 | 861 | 3,500 |
2023/11/07 | 853 | 868 | 853 | 868 | 3,800 |
2023/11/06 | 860 | 868 | 858 | 861 | 4,400 |
2023/11/02 | 859 | 863 | 853 | 853 | 1,700 |
2023/11/01 | 864 | 869 | 842 | 865 | 10,400 |
2023/10/31 | 869 | 869 | 861 | 861 | 1,000 |
2023/10/30 | 870 | 870 | 859 | 862 | 1,300 |
2023/10/27 | 859 | 860 | 858 | 858 | 1,100 |
2023/10/26 | 858 | 870 | 852 | 855 | 2,000 |
2023/10/25 | 869 | 869 | 856 | 856 | 6,100 |
2023/10/24 | 854 | 869 | 853 | 869 | 1,500 |
2023/10/23 | 866 | 869 | 854 | 854 | 900 |
2023/10/20 | 876 | 880 | 858 | 867 | 1,900 |
2023/10/19 | 844 | 895 | 840 | 882 | 11,000 |
2023/10/18 | 844 | 861 | 844 | 855 | 5,800 |
2023/10/17 | 846 | 848 | 841 | 844 | 1,400 |
2023/10/16 | 846 | 846 | 841 | 846 | 1,700 |
2023/10/13 | 845 | 848 | 845 | 846 | 1,300 |
2023/10/12 | 850 | 855 | 850 | 852 | 1,800 |
2023/10/11 | 842 | 850 | 842 | 850 | 2,700 |
2023/10/10 | 856 | 859 | 840 | 840 | 4,500 |
2023/10/06 | 849 | 854 | 843 | 853 | 1,700 |
2023/10/05 | 835 | 845 | 831 | 845 | 1,300 |
2023/10/04 | 845 | 845 | 815 | 835 | 8,700 |
2023/10/03 | 853 | 859 | 845 | 853 | 5,500 |
2023/10/02 | 851 | 861 | 851 | 860 | 3,800 |
2023/09/29 | 864 | 864 | 850 | 862 | 8,000 |
2023/09/28 | 842 | 869 | 842 | 864 | 7,400 |
2023/09/27 | 879 | 880 | 873 | 880 | 9,800 |
2023/09/26 | 878 | 880 | 876 | 879 | 7,000 |
2023/09/25 | 876 | 892 | 870 | 870 | 8,300 |
2023/09/22 | 878 | 880 | 878 | 879 | 3,400 |
2023/09/21 | 891 | 891 | 876 | 878 | 10,400 |
2023/09/20 | 891 | 891 | 885 | 885 | 1,500 |
2023/09/19 | 891 | 895 | 883 | 883 | 4,800 |
2023/09/15 | 887 | 887 | 881 | 885 | 5,500 |
2023/09/14 | 878 | 884 | 876 | 883 | 3,400 |
2023/09/13 | 890 | 890 | 876 | 884 | 3,500 |
2023/09/12 | 886 | 888 | 886 | 888 | 500 |
2023/09/11 | 881 | 889 | 879 | 880 | 4,600 |
2023/09/08 | 885 | 887 | 881 | 881 | 3,400 |
2023/09/07 | 882 | 886 | 879 | 885 | 1,800 |
2023/09/06 | 883 | 883 | 876 | 878 | 4,400 |
2023/09/05 | 875 | 885 | 872 | 876 | 5,800 |
2023/09/04 | 868 | 879 | 868 | 875 | 4,300 |
2023/09/01 | 867 | 874 | 863 | 870 | 4,900 |
2023/08/31 | 866 | 867 | 863 | 867 | 3,700 |
2023/08/30 | 877 | 877 | 867 | 867 | 3,000 |
2023/08/29 | 866 | 881 | 862 | 878 | 11,200 |
2023/08/28 | 879 | 879 | 862 | 871 | 4,500 |
2023/08/25 | 865 | 867 | 860 | 865 | 6,800 |
2023/08/24 | 855 | 865 | 855 | 865 | 5,200 |
2023/08/23 | 873 | 873 | 862 | 866 | 1,300 |
2023/08/22 | 858 | 875 | 855 | 873 | 3,600 |
2023/08/21 | 855 | 865 | 855 | 859 | 3,000 |
2023/08/18 | 860 | 870 | 855 | 855 | 3,300 |
2023/08/17 | 869 | 878 | 860 | 860 | 2,000 |
2023/08/16 | 885 | 885 | 850 | 872 | 13,000 |
2023/08/15 | 894 | 894 | 864 | 880 | 4,500 |
2023/08/14 | 895 | 895 | 872 | 893 | 7,700 |
2023/08/10 | 894 | 895 | 889 | 891 | 2,500 |
2023/08/09 | 893 | 894 | 887 | 894 | 2,300 |
2023/08/08 | 882 | 884 | 882 | 884 | 800 |
2023/08/07 | 888 | 893 | 881 | 881 | 2,600 |
2023/08/04 | 881 | 888 | 880 | 887 | 3,300 |
2023/08/03 | 884 | 888 | 884 | 885 | 900 |
2023/08/02 | 884 | 885 | 884 | 884 | 900 |
2023/08/01 | 895 | 895 | 885 | 886 | 6,300 |
2023/07/31 | 889 | 894 | 882 | 894 | 1,300 |
2023/07/28 | 883 | 890 | 883 | 889 | 1,100 |
2023/07/27 | 884 | 896 | 880 | 896 | 1,500 |
2023/07/26 | 890 | 891 | 885 | 885 | 3,100 |
2023/07/25 | 894 | 896 | 890 | 890 | 21,400 |
2023/07/24 | 889 | 895 | 889 | 893 | 2,400 |
2023/07/21 | 880 | 890 | 880 | 889 | 4,400 |
2023/07/20 | 877 | 880 | 875 | 879 | 2,700 |
2023/07/19 | 864 | 875 | 863 | 870 | 7,100 |
2023/07/18 | 864 | 865 | 862 | 862 | 1,100 |
2023/07/14 | 863 | 865 | 860 | 864 | 1,500 |
2023/07/13 | 864 | 864 | 859 | 863 | 2,800 |
2023/07/12 | 860 | 863 | 859 | 863 | 2,900 |
2023/07/11 | 860 | 860 | 857 | 859 | 2,000 |
2023/07/10 | 864 | 864 | 854 | 857 | 2,000 |
2023/07/07 | 855 | 855 | 848 | 852 | 800 |
2023/07/06 | 850 | 866 | 848 | 864 | 1,700 |
2023/07/05 | 849 | 850 | 849 | 850 | 1,700 |
2023/07/04 | 850 | 850 | 845 | 845 | 2,500 |
2023/07/03 | 845 | 849 | 844 | 848 | 3,800 |
2023/06/30 | 843 | 848 | 843 | 845 | 2,300 |
2023/06/29 | 846 | 850 | 843 | 845 | 3,400 |
2023/06/28 | 841 | 844 | 841 | 841 | 2,500 |
2023/06/27 | 842 | 845 | 839 | 841 | 4,200 |
2023/06/26 | 839 | 841 | 838 | 839 | 2,900 |
2023/06/23 | 837 | 840 | 837 | 838 | 1,200 |
2023/06/22 | 834 | 836 | 831 | 836 | 1,400 |
2023/06/21 | 829 | 834 | 828 | 834 | 900 |
2023/06/20 | 833 | 833 | 829 | 830 | 6,700 |
2023/06/19 | 835 | 837 | 835 | 837 | 500 |
2023/06/16 | 840 | 840 | 831 | 837 | 3,200 |
2023/06/15 | 832 | 839 | 830 | 838 | 1,800 |
2023/06/14 | 838 | 838 | 830 | 837 | 5,400 |
2023/06/13 | 836 | 844 | 836 | 838 | 2,700 |
2023/06/12 | 840 | 843 | 835 | 836 | 1,600 |
2023/06/09 | 840 | 840 | 831 | 838 | 4,200 |
2023/06/08 | 838 | 842 | 837 | 837 | 2,300 |
2023/06/07 | 842 | 842 | 841 | 841 | 1,500 |
2023/06/06 | 836 | 842 | 836 | 842 | 1,700 |
2023/06/05 | 836 | 845 | 833 | 835 | 4,500 |
2023/06/02 | 849 | 849 | 837 | 846 | 2,100 |
2023/06/01 | 835 | 849 | 835 | 849 | 1,800 |
2023/05/31 | 835 | 840 | 835 | 836 | 4,200 |
2023/05/30 | 835 | 838 | 835 | 838 | 7,000 |
2023/05/29 | 838 | 840 | 835 | 839 | 5,500 |
2023/05/26 | 847 | 847 | 838 | 838 | 3,000 |
2023/05/25 | 847 | 850 | 847 | 847 | 5,900 |
2023/05/24 | 838 | 847 | 838 | 847 | 900 |
2023/05/23 | 848 | 848 | 841 | 841 | 1,100 |
2023/05/22 | 841 | 849 | 837 | 837 | 800 |
2023/05/19 | 840 | 841 | 836 | 836 | 6,400 |
2023/05/18 | 847 | 854 | 842 | 842 | 4,600 |
2023/05/17 | 849 | 853 | 846 | 853 | 1,600 |
2023/05/16 | 847 | 847 | 844 | 845 | 1,300 |
2023/05/15 | 848 | 851 | 846 | 849 | 3,800 |
2023/05/12 | 855 | 855 | 844 | 848 | 2,200 |
2023/05/11 | 857 | 857 | 844 | 855 | 4,300 |
2023/05/10 | 852 | 852 | 850 | 850 | 2,800 |
2023/05/09 | 842 | 852 | 842 | 851 | 2,700 |
2023/05/08 | 853 | 854 | 836 | 838 | 5,100 |
2023/05/02 | 859 | 867 | 843 | 853 | 3,600 |
2023/05/01 | 871 | 888 | 839 | 870 | 14,900 |
2023/04/28 | 901 | 903 | 837 | 895 | 17,000 |
2023/04/27 | 876 | 902 | 876 | 900 | 18,100 |
2023/04/26 | 855 | 893 | 855 | 875 | 9,600 |
2023/04/25 | 848 | 860 | 848 | 855 | 7,600 |
2023/04/24 | 842 | 848 | 838 | 848 | 3,700 |
2023/04/21 | 830 | 840 | 829 | 839 | 3,600 |
2023/04/20 | 840 | 840 | 829 | 829 | 6,400 |
2023/04/19 | 814 | 822 | 813 | 822 | 3,300 |
2023/04/18 | 814 | 821 | 810 | 818 | 5,300 |
2023/04/17 | 820 | 821 | 811 | 814 | 3,100 |
2023/04/14 | 809 | 811 | 805 | 810 | 2,100 |
2023/04/13 | 810 | 810 | 806 | 809 | 3,300 |
2023/04/12 | 803 | 808 | 801 | 806 | 2,200 |
2023/04/11 | 801 | 808 | 801 | 803 | 800 |
2023/04/10 | 813 | 813 | 801 | 802 | 2,300 |
2023/04/07 | 796 | 806 | 796 | 806 | 1,100 |
2023/04/06 | 799 | 799 | 799 | 799 | 300 |
2023/04/05 | 795 | 802 | 795 | 796 | 2,200 |
2023/04/04 | 805 | 805 | 793 | 798 | 3,700 |
2023/04/03 | 814 | 814 | 800 | 805 | 1,700 |
2023/03/31 | 801 | 806 | 801 | 803 | 1,300 |
2023/03/30 | 785 | 805 | 783 | 805 | 13,700 |
2023/03/29 | 820 | 825 | 804 | 822 | 8,500 |
2023/03/28 | 829 | 829 | 817 | 821 | 2,500 |
2023/03/27 | 820 | 829 | 808 | 829 | 3,800 |
2023/03/24 | 818 | 823 | 818 | 823 | 1,600 |
2023/03/23 | 830 | 833 | 817 | 818 | 11,300 |
2023/03/22 | 814 | 830 | 814 | 830 | 8,600 |
2023/03/20 | 832 | 833 | 801 | 814 | 8,500 |
2023/03/17 | 833 | 834 | 824 | 832 | 2,400 |
2023/03/16 | 830 | 840 | 824 | 832 | 4,500 |
2023/03/15 | 840 | 840 | 820 | 833 | 4,400 |
2023/03/14 | 816 | 824 | 813 | 817 | 3,300 |
2023/03/13 | 828 | 830 | 819 | 820 | 5,600 |
2023/03/10 | 835 | 840 | 825 | 828 | 4,200 |
2023/03/09 | 834 | 837 | 834 | 835 | 3,700 |
2023/03/08 | 828 | 830 | 824 | 830 | 4,100 |
2023/03/07 | 825 | 827 | 822 | 826 | 4,800 |
2023/03/06 | 810 | 824 | 810 | 824 | 3,500 |
2023/03/03 | 806 | 808 | 805 | 805 | 2,100 |
2023/03/02 | 805 | 820 | 803 | 806 | 7,800 |
2023/03/01 | 799 | 804 | 799 | 802 | 5,800 |
2023/02/28 | 796 | 799 | 796 | 799 | 4,900 |
2023/02/27 | 788 | 799 | 787 | 796 | 5,600 |
2023/02/24 | 784 | 790 | 784 | 787 | 2,200 |
2023/02/22 | 786 | 789 | 783 | 784 | 1,800 |
2023/02/21 | 786 | 788 | 781 | 787 | 1,600 |
2023/02/20 | 794 | 794 | 782 | 791 | 2,200 |
2023/02/17 | 788 | 790 | 780 | 782 | 5,500 |
2023/02/16 | 780 | 785 | 780 | 784 | 1,700 |
2023/02/15 | 779 | 782 | 777 | 779 | 1,000 |
2023/02/14 | 782 | 782 | 779 | 779 | 2,100 |
2023/02/13 | 779 | 781 | 777 | 781 | 2,200 |
2023/02/10 | 777 | 781 | 777 | 781 | 2,600 |
2023/02/09 | 774 | 777 | 774 | 777 | 1,900 |
2023/02/08 | 773 | 774 | 771 | 774 | 1,800 |
2023/02/07 | 775 | 775 | 770 | 774 | 2,800 |
2023/02/06 | 774 | 774 | 767 | 770 | 2,000 |
2023/02/03 | 765 | 773 | 765 | 765 | 1,400 |
2023/02/02 | 771 | 774 | 765 | 765 | 2,900 |
2023/02/01 | 772 | 772 | 766 | 771 | 2,000 |
2023/01/31 | 768 | 771 | 760 | 770 | 2,800 |
2023/01/30 | 769 | 770 | 768 | 770 | 1,400 |
2023/01/27 | 763 | 768 | 762 | 768 | 1,800 |
2023/01/26 | 765 | 765 | 757 | 764 | 1,700 |
2023/01/25 | 761 | 766 | 757 | 761 | 12,100 |
2023/01/24 | 760 | 762 | 759 | 761 | 3,500 |
2023/01/23 | 760 | 766 | 754 | 760 | 7,200 |
2023/01/20 | 755 | 760 | 755 | 760 | 3,800 |
2023/01/19 | 760 | 763 | 754 | 757 | 2,600 |
2023/01/18 | 763 | 765 | 750 | 758 | 6,900 |
2023/01/17 | 764 | 766 | 759 | 762 | 4,100 |
2023/01/16 | 768 | 768 | 764 | 765 | 1,700 |
2023/01/13 | 760 | 767 | 758 | 767 | 3,000 |
2023/01/12 | 768 | 768 | 759 | 760 | 1,700 |
2023/01/11 | 767 | 767 | 760 | 762 | 3,100 |
2023/01/10 | 776 | 776 | 763 | 763 | 2,700 |
2023/01/06 | 768 | 768 | 760 | 763 | 1,800 |
2023/01/05 | 763 | 763 | 759 | 761 | 2,300 |
2023/01/04 | 753 | 774 | 750 | 772 | 7,400 |