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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/08 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2025/05/07 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2025/04/28 | 3,795 | 3,870 | 3,785 | 3,785 | 700 |
| 2025/04/25 | 3,795 | 3,795 | 3,795 | 3,795 | 200 |
| 2025/04/22 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2025/04/18 | 3,780 | 3,790 | 3,780 | 3,790 | 200 |
| 2025/04/16 | 3,770 | 3,780 | 3,770 | 3,770 | 500 |
| 2025/04/15 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2025/04/10 | 3,815 | 3,815 | 3,815 | 3,815 | 200 |
| 2025/04/08 | 3,780 | 3,800 | 3,780 | 3,800 | 700 |
| 2025/04/07 | 3,650 | 3,650 | 3,500 | 3,625 | 1,200 |
| 2025/04/04 | 3,770 | 3,830 | 3,760 | 3,830 | 300 |
| 2025/04/03 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2025/04/02 | 3,875 | 3,875 | 3,780 | 3,780 | 300 |
| 2025/04/01 | 3,835 | 3,835 | 3,835 | 3,835 | 200 |
| 2025/03/31 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2025/03/28 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2025/03/27 | 3,765 | 3,765 | 3,765 | 3,765 | 200 |
| 2025/03/26 | 3,760 | 3,765 | 3,760 | 3,765 | 200 |
| 2025/03/24 | 3,760 | 3,760 | 3,760 | 3,760 | 300 |
| 2025/03/21 | 3,825 | 3,825 | 3,780 | 3,780 | 200 |
| 2025/03/19 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2025/03/18 | 3,760 | 3,760 | 3,760 | 3,760 | 400 |
| 2025/03/17 | 3,840 | 3,840 | 3,800 | 3,800 | 400 |
| 2025/03/14 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2025/03/13 | 3,875 | 3,875 | 3,875 | 3,875 | 200 |
| 2025/03/10 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2025/03/06 | 3,800 | 3,855 | 3,800 | 3,855 | 700 |
| 2025/03/05 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2025/03/03 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/02/28 | 3,795 | 3,850 | 3,795 | 3,850 | 300 |
| 2025/02/27 | 3,810 | 3,820 | 3,810 | 3,820 | 200 |
| 2025/02/21 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2025/02/19 | 3,765 | 3,800 | 3,745 | 3,745 | 400 |
| 2025/02/18 | 3,800 | 3,800 | 3,790 | 3,790 | 200 |
| 2025/02/14 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2025/02/13 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2025/02/04 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2025/02/03 | 3,725 | 3,790 | 3,725 | 3,790 | 300 |
| 2025/01/31 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2025/01/28 | 3,695 | 3,750 | 3,695 | 3,750 | 300 |
| 2025/01/22 | 3,715 | 3,725 | 3,695 | 3,695 | 400 |
| 2025/01/21 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2025/01/17 | 3,715 | 3,750 | 3,705 | 3,705 | 500 |
| 2025/01/16 | 3,715 | 3,715 | 3,715 | 3,715 | 200 |
| 2025/01/15 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2025/01/10 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2025/01/09 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2025/01/07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2025/01/06 | 3,700 | 3,785 | 3,700 | 3,700 | 600 |
| 2024/12/25 | 3,640 | 3,640 | 3,640 | 3,640 | 400 |
| 2024/12/24 | 3,650 | 3,650 | 3,640 | 3,640 | 500 |
| 2024/12/20 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2024/12/18 | 3,630 | 3,640 | 3,630 | 3,640 | 200 |
| 2024/12/16 | 3,635 | 3,635 | 3,630 | 3,630 | 500 |
| 2024/12/13 | 3,645 | 3,645 | 3,615 | 3,630 | 500 |
| 2024/12/12 | 3,620 | 3,635 | 3,620 | 3,635 | 400 |
| 2024/12/11 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2024/12/10 | 3,610 | 3,615 | 3,610 | 3,615 | 200 |
| 2024/12/09 | 3,625 | 3,625 | 3,610 | 3,610 | 200 |
| 2024/12/06 | 3,625 | 3,625 | 3,615 | 3,625 | 400 |
| 2024/12/05 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2024/12/04 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2024/12/03 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2024/12/02 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2024/11/25 | 3,605 | 3,605 | 3,605 | 3,605 | 400 |
| 2024/11/22 | 3,610 | 3,610 | 3,605 | 3,605 | 200 |
| 2024/11/21 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2024/11/20 | 3,635 | 3,635 | 3,605 | 3,605 | 400 |
| 2024/11/19 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2024/11/18 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2024/11/14 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2024/11/13 | 3,630 | 3,640 | 3,630 | 3,640 | 300 |
| 2024/11/08 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2024/11/07 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2024/11/06 | 3,605 | 3,605 | 3,595 | 3,595 | 400 |
| 2024/11/05 | 3,610 | 3,610 | 3,595 | 3,595 | 300 |
| 2024/11/01 | 3,615 | 3,660 | 3,615 | 3,620 | 800 |
| 2024/10/31 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2024/10/30 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2024/10/29 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2024/10/28 | 3,635 | 3,635 | 3,615 | 3,615 | 200 |
| 2024/10/25 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2024/10/24 | 3,605 | 3,615 | 3,605 | 3,615 | 200 |
| 2024/10/23 | 3,650 | 3,650 | 3,610 | 3,610 | 400 |
| 2024/10/21 | 3,660 | 3,660 | 3,630 | 3,630 | 400 |
| 2024/10/18 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2024/10/17 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2024/10/16 | 3,645 | 3,650 | 3,645 | 3,650 | 500 |
| 2024/10/15 | 3,630 | 3,635 | 3,630 | 3,635 | 200 |
| 2024/10/10 | 3,640 | 3,640 | 3,585 | 3,585 | 400 |
| 2024/10/09 | 3,610 | 3,610 | 3,605 | 3,610 | 800 |
| 2024/10/08 | 3,580 | 3,580 | 3,570 | 3,570 | 200 |
| 2024/10/07 | 3,560 | 3,580 | 3,560 | 3,580 | 400 |
| 2024/10/03 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/10/02 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/10/01 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/09/30 | 3,505 | 3,510 | 3,505 | 3,510 | 200 |
| 2024/09/27 | 3,530 | 3,530 | 3,505 | 3,505 | 1,300 |
| 2024/09/26 | 3,560 | 3,560 | 3,515 | 3,555 | 1,200 |
| 2024/09/25 | 3,605 | 3,610 | 3,540 | 3,595 | 1,300 |
| 2024/09/24 | 3,550 | 3,550 | 3,460 | 3,520 | 2,500 |
| 2024/09/20 | 3,600 | 3,600 | 3,570 | 3,575 | 1,400 |
| 2024/09/19 | 3,605 | 3,620 | 3,575 | 3,600 | 7,500 |
| 2024/09/18 | 3,840 | 3,985 | 3,840 | 3,850 | 3,200 |
| 2024/09/17 | 3,850 | 3,865 | 3,835 | 3,835 | 1,600 |
| 2024/09/13 | 3,830 | 3,845 | 3,830 | 3,845 | 300 |
| 2024/09/12 | 3,850 | 3,865 | 3,815 | 3,865 | 500 |
| 2024/09/11 | 3,880 | 3,880 | 3,850 | 3,850 | 1,400 |
| 2024/09/10 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2024/09/09 | 3,865 | 3,865 | 3,860 | 3,865 | 500 |
| 2024/09/06 | 3,880 | 3,880 | 3,865 | 3,865 | 200 |
| 2024/09/05 | 3,890 | 3,895 | 3,890 | 3,895 | 300 |
| 2024/09/04 | 3,875 | 3,895 | 3,865 | 3,895 | 1,200 |
| 2024/09/03 | 3,875 | 3,895 | 3,865 | 3,895 | 1,200 |
| 2024/09/02 | 3,860 | 3,875 | 3,860 | 3,875 | 1,400 |
| 2024/08/30 | 3,850 | 3,860 | 3,850 | 3,860 | 400 |
| 2024/08/29 | 3,840 | 3,850 | 3,840 | 3,850 | 600 |
| 2024/08/28 | 3,840 | 3,845 | 3,840 | 3,840 | 400 |
| 2024/08/27 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2024/08/26 | 3,780 | 3,830 | 3,780 | 3,830 | 500 |
| 2024/08/23 | 3,770 | 3,775 | 3,770 | 3,775 | 200 |
| 2024/08/22 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2024/08/21 | 3,750 | 3,840 | 3,745 | 3,760 | 1,000 |
| 2024/08/20 | 3,845 | 3,845 | 3,740 | 3,840 | 400 |
| 2024/08/19 | 3,735 | 3,845 | 3,735 | 3,845 | 200 |
| 2024/08/16 | 3,800 | 3,850 | 3,725 | 3,725 | 500 |
| 2024/08/15 | 3,820 | 3,820 | 3,745 | 3,745 | 300 |
| 2024/08/13 | 3,750 | 3,750 | 3,745 | 3,745 | 300 |
| 2024/08/09 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2024/08/08 | 3,745 | 3,800 | 3,745 | 3,800 | 300 |
| 2024/08/06 | 3,550 | 3,620 | 3,550 | 3,620 | 1,000 |
| 2024/08/05 | 3,765 | 3,765 | 3,550 | 3,550 | 1,600 |
| 2024/08/02 | 3,825 | 3,865 | 3,765 | 3,865 | 1,500 |
| 2024/08/01 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2024/07/31 | 3,855 | 3,855 | 3,855 | 3,855 | 300 |
| 2024/07/30 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2024/07/29 | 3,865 | 3,865 | 3,815 | 3,815 | 300 |
| 2024/07/26 | 3,830 | 3,865 | 3,830 | 3,865 | 200 |
| 2024/07/25 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2024/07/19 | 3,835 | 3,835 | 3,830 | 3,830 | 600 |
| 2024/07/18 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2024/07/17 | 3,870 | 3,875 | 3,870 | 3,875 | 500 |
| 2024/07/16 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2024/07/12 | 3,860 | 3,860 | 3,850 | 3,850 | 200 |
| 2024/07/10 | 3,860 | 3,870 | 3,835 | 3,835 | 700 |
| 2024/07/09 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2024/07/08 | 3,840 | 3,840 | 3,820 | 3,830 | 600 |
| 2024/07/05 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2024/07/04 | 3,825 | 3,825 | 3,800 | 3,800 | 200 |
| 2024/07/03 | 3,775 | 3,800 | 3,775 | 3,800 | 700 |
| 2024/07/02 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2024/06/28 | 3,770 | 3,770 | 3,730 | 3,740 | 500 |
| 2024/06/26 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2024/06/25 | 3,715 | 3,725 | 3,715 | 3,725 | 200 |
| 2024/06/24 | 3,765 | 3,765 | 3,710 | 3,715 | 300 |
| 2024/06/21 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2024/06/20 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2024/06/19 | 3,750 | 3,755 | 3,750 | 3,755 | 300 |
| 2024/06/18 | 3,705 | 3,745 | 3,705 | 3,745 | 200 |