大宝運輸(9040)の株価時系列情報
大宝運輸(9040)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 |
|---|---|---|---|---|---|
| 2026/06/18 | 4,210 | 4,210 | 4,210 | 4,210 | 300 |
| 2026/06/16 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2026/06/15 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2026/06/11 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2026/06/02 | 4,190 | 4,295 | 4,190 | 4,295 | 600 |
| 2026/05/29 | 4,265 | 4,265 | 4,265 | 4,265 | 100 |
| 2026/05/28 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2026/05/14 | 4,175 | 4,190 | 4,170 | 4,190 | 300 |
| 2026/05/13 | 4,180 | 4,195 | 4,180 | 4,195 | 300 |
| 2026/05/12 | 4,175 | 4,175 | 4,170 | 4,170 | 300 |
| 2026/05/11 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2026/05/08 | 4,175 | 4,175 | 4,170 | 4,170 | 300 |
| 2026/05/07 | 4,170 | 4,195 | 4,170 | 4,195 | 200 |
| 2026/05/01 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2026/04/30 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2026/04/28 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2026/04/27 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2026/04/23 | 4,185 | 4,190 | 4,185 | 4,190 | 300 |
| 2026/04/17 | 4,345 | 4,345 | 4,170 | 4,170 | 1,100 |
| 2026/04/16 | 4,300 | 4,300 | 4,215 | 4,215 | 400 |
| 2026/04/15 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2026/04/13 | 4,325 | 4,325 | 4,250 | 4,250 | 200 |
| 2026/04/09 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2026/04/08 | 4,335 | 4,335 | 4,335 | 4,335 | 100 |
| 2026/04/07 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2026/04/06 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2026/04/02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2026/03/27 | 4,030 | 4,030 | 4,025 | 4,025 | 300 |
| 2026/03/26 | 4,040 | 4,070 | 4,040 | 4,040 | 500 |
| 2026/03/24 | 4,045 | 4,065 | 4,040 | 4,040 | 300 |
| 2026/03/23 | 4,185 | 4,185 | 4,100 | 4,100 | 300 |
| 2026/03/19 | 4,120 | 4,190 | 4,115 | 4,115 | 700 |
| 2026/03/18 | 4,190 | 4,190 | 4,110 | 4,170 | 1,000 |
| 2026/03/17 | 4,225 | 4,290 | 4,225 | 4,290 | 300 |
| 2026/03/16 | 4,295 | 4,295 | 4,295 | 4,295 | 200 |
| 2026/03/13 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2026/03/12 | 4,125 | 4,165 | 4,125 | 4,165 | 200 |
| 2026/03/11 | 4,175 | 4,175 | 4,110 | 4,115 | 300 |
| 2026/03/10 | 4,105 | 4,105 | 4,105 | 4,105 | 200 |
| 2026/03/09 | 4,165 | 4,165 | 4,100 | 4,100 | 600 |
| 2026/03/06 | 4,180 | 4,180 | 4,165 | 4,165 | 400 |
| 2026/03/05 | 4,350 | 4,350 | 4,250 | 4,250 | 300 |
| 2026/03/04 | 4,200 | 4,350 | 4,170 | 4,350 | 1,200 |
| 2026/03/03 | 4,195 | 4,230 | 4,195 | 4,200 | 400 |
| 2026/03/02 | 4,195 | 4,195 | 4,195 | 4,195 | 200 |
| 2026/02/27 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2026/02/26 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2026/02/25 | 4,140 | 4,175 | 4,140 | 4,175 | 300 |
| 2026/02/24 | 4,100 | 4,120 | 4,100 | 4,120 | 200 |
| 2026/02/19 | 4,125 | 4,125 | 4,095 | 4,095 | 400 |
| 2026/02/17 | 4,110 | 4,125 | 4,110 | 4,125 | 200 |
| 2026/02/16 | 4,090 | 4,095 | 4,090 | 4,095 | 200 |
| 2026/02/13 | 4,100 | 4,115 | 4,100 | 4,115 | 400 |
| 2026/02/10 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2026/02/09 | 4,090 | 4,090 | 4,085 | 4,085 | 300 |
| 2026/02/04 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2026/02/03 | 4,070 | 4,125 | 4,070 | 4,125 | 600 |
| 2026/02/02 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2026/01/30 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2026/01/29 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2026/01/26 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
| 2026/01/21 | 4,095 | 4,095 | 4,075 | 4,075 | 400 |
| 2026/01/20 | 4,065 | 4,070 | 4,060 | 4,070 | 500 |
| 2026/01/19 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2026/01/16 | 4,100 | 4,100 | 4,060 | 4,095 | 600 |
| 2026/01/15 | 4,040 | 4,065 | 4,040 | 4,065 | 500 |
| 2026/01/13 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 2026/01/09 | 4,075 | 4,075 | 4,075 | 4,075 | 200 |
| 2026/01/07 | 4,070 | 4,070 | 4,000 | 4,005 | 700 |
| 2026/01/06 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2025/12/30 | 4,070 | 4,070 | 4,015 | 4,015 | 400 |
| 2025/12/29 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/12/26 | 4,050 | 4,050 | 4,040 | 4,040 | 200 |
| 2025/12/25 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2025/12/24 | 4,025 | 4,055 | 4,025 | 4,055 | 200 |
| 2025/12/23 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
| 2025/12/19 | 4,000 | 4,000 | 3,930 | 3,990 | 400 |
| 2025/12/18 | 4,050 | 4,050 | 4,035 | 4,035 | 500 |
| 2025/12/17 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2025/12/16 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2025/12/15 | 4,030 | 4,030 | 4,000 | 4,000 | 200 |
| 2025/12/12 | 4,045 | 4,045 | 4,000 | 4,000 | 300 |
| 2025/12/08 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2025/12/03 | 3,925 | 3,925 | 3,925 | 3,925 | 200 |
| 2025/12/02 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2025/12/01 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/11/28 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/11/26 | 3,965 | 3,965 | 3,900 | 3,900 | 300 |
| 2025/11/25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/11/21 | 3,885 | 3,900 | 3,885 | 3,900 | 300 |
| 2025/11/20 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2025/11/19 | 3,905 | 3,905 | 3,890 | 3,890 | 500 |
| 2025/11/18 | 3,905 | 3,905 | 3,900 | 3,900 | 300 |
| 2025/11/17 | 3,890 | 3,900 | 3,890 | 3,900 | 200 |
| 2025/11/14 | 3,905 | 3,905 | 3,905 | 3,905 | 200 |
| 2025/11/13 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2025/11/12 | 3,890 | 3,910 | 3,890 | 3,910 | 300 |
| 2025/11/11 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2025/11/10 | 3,880 | 3,880 | 3,880 | 3,880 | 300 |
| 2025/11/07 | 4,120 | 4,120 | 3,875 | 3,875 | 700 |
| 2025/11/06 | 3,880 | 3,880 | 3,880 | 3,880 | 300 |
| 2025/11/05 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2025/11/04 | 3,900 | 3,910 | 3,895 | 3,910 | 500 |
| 2025/10/31 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2025/10/30 | 3,905 | 3,910 | 3,905 | 3,910 | 200 |
| 2025/10/29 | 3,925 | 3,925 | 3,900 | 3,900 | 400 |
| 2025/10/28 | 3,985 | 3,985 | 3,915 | 3,915 | 200 |
| 2025/10/27 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2025/10/24 | 3,995 | 3,995 | 3,925 | 3,925 | 200 |
| 2025/10/23 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2025/10/22 | 3,940 | 4,000 | 3,885 | 4,000 | 500 |
| 2025/10/21 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2025/10/20 | 3,980 | 3,980 | 3,880 | 3,950 | 300 |
| 2025/10/14 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2025/10/09 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2025/10/08 | 3,875 | 3,900 | 3,875 | 3,900 | 300 |
| 2025/10/07 | 3,935 | 3,935 | 3,900 | 3,900 | 200 |
| 2025/10/06 | 3,930 | 3,995 | 3,930 | 3,995 | 400 |
| 2025/10/03 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2025/10/02 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2025/10/01 | 3,900 | 3,900 | 3,850 | 3,850 | 800 |
| 2025/09/30 | 3,900 | 3,900 | 3,895 | 3,895 | 600 |
| 2025/09/29 | 3,850 | 3,865 | 3,825 | 3,865 | 900 |
| 2025/09/26 | 3,880 | 3,880 | 3,860 | 3,860 | 200 |
| 2025/09/25 | 3,855 | 3,890 | 3,855 | 3,880 | 600 |
| 2025/09/24 | 3,845 | 3,890 | 3,845 | 3,890 | 800 |
| 2025/09/22 | 3,850 | 3,855 | 3,820 | 3,855 | 1,300 |
| 2025/09/19 | 3,860 | 3,895 | 3,820 | 3,835 | 1,500 |
| 2025/09/18 | 3,785 | 3,900 | 3,785 | 3,870 | 7,400 |
| 2025/09/17 | 4,120 | 4,205 | 4,105 | 4,105 | 3,700 |
| 2025/09/16 | 4,100 | 4,120 | 4,100 | 4,120 | 1,200 |
| 2025/09/12 | 4,080 | 4,105 | 4,080 | 4,105 | 500 |
| 2025/09/11 | 4,050 | 4,120 | 4,050 | 4,120 | 500 |
| 2025/09/10 | 4,095 | 4,110 | 4,085 | 4,110 | 500 |
| 2025/09/09 | 4,075 | 4,090 | 4,070 | 4,085 | 1,000 |
| 2025/09/08 | 4,035 | 4,070 | 4,005 | 4,070 | 2,200 |
| 2025/09/05 | 4,045 | 4,045 | 4,030 | 4,045 | 1,000 |
| 2025/09/04 | 4,035 | 4,050 | 4,025 | 4,025 | 1,200 |
| 2025/09/03 | 4,080 | 4,080 | 4,015 | 4,015 | 900 |
| 2025/09/02 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2025/09/01 | 4,095 | 4,110 | 4,095 | 4,110 | 800 |
| 2025/08/29 | 4,070 | 4,080 | 4,070 | 4,080 | 500 |
| 2025/08/28 | 4,040 | 4,055 | 4,040 | 4,055 | 900 |
| 2025/08/27 | 4,030 | 4,030 | 4,025 | 4,025 | 300 |
| 2025/08/26 | 4,025 | 4,045 | 4,025 | 4,045 | 200 |
| 2025/08/25 | 4,025 | 4,025 | 4,025 | 4,025 | 400 |
| 2025/08/21 | 4,025 | 4,025 | 4,025 | 4,025 | 200 |
| 2025/08/20 | 4,045 | 4,050 | 4,045 | 4,050 | 400 |
| 2025/08/19 | 4,010 | 4,035 | 4,010 | 4,030 | 300 |
| 2025/08/18 | 4,015 | 4,015 | 4,010 | 4,010 | 400 |
| 2025/08/15 | 4,005 | 4,025 | 4,005 | 4,025 | 200 |
| 2025/08/14 | 4,020 | 4,020 | 4,010 | 4,010 | 300 |
| 2025/08/13 | 4,050 | 4,050 | 4,025 | 4,025 | 300 |
| 2025/08/12 | 4,025 | 4,080 | 4,025 | 4,080 | 400 |
| 2025/08/08 | 4,090 | 4,095 | 4,025 | 4,025 | 300 |
| 2025/08/07 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 2025/08/06 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2025/08/05 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2025/08/04 | 4,060 | 4,060 | 4,060 | 4,060 | 200 |
| 2025/08/01 | 4,050 | 4,050 | 4,040 | 4,040 | 200 |
| 2025/07/31 | 4,020 | 4,030 | 4,020 | 4,030 | 400 |
| 2025/07/30 | 4,000 | 4,010 | 4,000 | 4,010 | 200 |
| 2025/07/29 | 4,020 | 4,025 | 4,020 | 4,020 | 500 |
| 2025/07/28 | 4,135 | 4,135 | 4,015 | 4,020 | 400 |
| 2025/07/25 | 4,030 | 4,030 | 4,010 | 4,010 | 300 |
| 2025/07/23 | 4,040 | 4,040 | 4,005 | 4,005 | 400 |
| 2025/07/22 | 4,020 | 4,040 | 4,020 | 4,040 | 200 |
| 2025/07/18 | 4,010 | 4,025 | 4,010 | 4,025 | 300 |
| 2025/07/17 | 3,995 | 4,000 | 3,995 | 4,000 | 600 |
| 2025/07/16 | 3,985 | 3,990 | 3,985 | 3,990 | 300 |
| 2025/07/15 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2025/07/14 | 3,975 | 3,975 | 3,975 | 3,975 | 300 |
| 2025/07/11 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2025/07/09 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2025/07/08 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2025/07/07 | 3,935 | 3,940 | 3,935 | 3,940 | 300 |
| 2025/07/04 | 3,915 | 3,915 | 3,900 | 3,900 | 200 |
| 2025/07/03 | 3,895 | 3,900 | 3,895 | 3,900 | 300 |
| 2025/07/02 | 3,900 | 3,900 | 3,885 | 3,885 | 200 |
| 2025/06/30 | 3,880 | 3,915 | 3,880 | 3,915 | 200 |
| 2025/06/27 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/06/25 | 3,830 | 3,830 | 3,825 | 3,830 | 400 |
| 2025/06/24 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2025/06/20 | 3,805 | 3,875 | 3,805 | 3,820 | 300 |
| 2025/06/19 | 3,855 | 3,855 | 3,825 | 3,830 | 900 |
| 2025/06/18 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2025/06/16 | 3,940 | 3,940 | 3,910 | 3,910 | 200 |
| 2025/06/10 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2025/06/09 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2025/06/06 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2025/06/05 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/06/03 | 3,895 | 3,895 | 3,895 | 3,895 | 200 |
| 2025/06/02 | 3,875 | 3,900 | 3,875 | 3,900 | 800 |
| 2025/05/29 | 3,840 | 3,865 | 3,840 | 3,865 | 300 |
| 2025/05/27 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2025/05/23 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2025/05/21 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2025/05/19 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2025/05/13 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/05/12 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |