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

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
2024/03/28 3,710 3,715 3,710 3,710 600
2024/03/27 3,705 3,710 3,705 3,710 200
2024/03/25 3,635 3,680 3,635 3,680 200
2024/03/21 3,635 3,635 3,635 3,635 100
2024/03/19 3,565 3,565 3,565 3,565 100
2024/03/18 3,560 3,625 3,560 3,625 500
2024/03/15 3,650 3,650 3,625 3,625 400
2024/03/14 3,670 3,670 3,670 3,670 100
2024/03/13 3,700 3,700 3,670 3,670 300
2024/03/12 3,700 3,700 3,700 3,700 100
2024/03/11 3,680 3,680 3,680 3,680 300
2024/03/08 3,695 3,695 3,690 3,690 400
2024/03/07 3,690 3,690 3,690 3,690 100
2024/03/06 3,700 3,700 3,690 3,690 200
2024/03/05 3,665 3,665 3,665 3,665 300
2024/03/04 3,660 3,660 3,660 3,660 100
2024/02/29 3,660 3,660 3,660 3,660 100
2024/02/28 3,640 3,640 3,640 3,640 100
2024/02/26 3,625 3,630 3,625 3,630 300
2024/02/22 3,610 3,610 3,610 3,610 200
2024/02/21 3,620 3,620 3,620 3,620 100
2024/02/20 3,630 3,630 3,630 3,630 300
2024/02/19 3,650 3,660 3,620 3,660 300
2024/02/16 3,665 3,665 3,665 3,665 100
2024/02/15 3,650 3,665 3,635 3,665 300
2024/02/13 3,685 3,685 3,625 3,675 500
2024/02/08 3,630 3,630 3,630 3,630 100
2024/02/05 3,590 3,590 3,590 3,590 200
2024/02/02 3,585 3,585 3,585 3,585 100
2024/02/01 3,630 3,630 3,585 3,585 400
2024/01/31 3,630 3,630 3,630 3,630 100
2024/01/30 3,570 3,630 3,570 3,630 400
2024/01/29 3,635 3,635 3,635 3,635 100
2024/01/26 3,650 3,650 3,580 3,580 200
2024/01/22 3,590 3,600 3,590 3,600 300
2024/01/19 3,580 3,580 3,580 3,580 100
2024/01/18 3,570 3,580 3,570 3,580 300
2024/01/17 3,570 3,570 3,570 3,570 100
2024/01/16 3,560 3,560 3,560 3,560 100
2024/01/15 3,550 3,580 3,550 3,580 300
2024/01/12 3,545 3,545 3,545 3,545 100
2024/01/11 3,560 3,560 3,540 3,540 200
2024/01/10 3,520 3,530 3,520 3,530 200
2024/01/09 3,510 3,545 3,510 3,545 300
2024/01/05 3,505 3,545 3,480 3,545 700
2024/01/04 3,520 3,520 3,520 3,520 100
2023/12/27 3,475 3,475 3,475 3,475 100
2023/12/25 3,500 3,500 3,500 3,500 300
2023/12/22 3,525 3,525 3,525 3,525 200
2023/12/18 3,465 3,525 3,465 3,525 400
2023/12/15 3,440 3,480 3,440 3,480 600
2023/12/14 3,480 3,480 3,480 3,480 100
2023/12/12 3,470 3,510 3,470 3,510 300
2023/12/08 3,510 3,510 3,510 3,510 200
2023/12/07 3,445 3,490 3,445 3,490 300
2023/12/06 3,500 3,500 3,445 3,445 300
2023/12/05 3,435 3,485 3,435 3,485 200
2023/12/04 3,445 3,445 3,440 3,440 200
2023/12/01 3,435 3,435 3,435 3,435 100
2023/11/28 3,495 3,495 3,495 3,495 100
2023/11/27 3,450 3,495 3,450 3,495 200
2023/11/24 3,385 3,385 3,380 3,380 300
2023/11/20 3,390 3,390 3,390 3,390 100
2023/11/16 3,415 3,415 3,380 3,380 500
2023/11/15 3,395 3,395 3,395 3,395 100
2023/11/09 3,385 3,430 3,385 3,430 200
2023/11/08 3,410 3,410 3,400 3,400 300
2023/11/07 3,420 3,420 3,420 3,420 100
2023/11/06 3,410 3,410 3,410 3,410 200
2023/11/02 3,410 3,410 3,410 3,410 100
2023/11/01 3,410 3,410 3,410 3,410 100
2023/10/31 3,425 3,425 3,425 3,425 100
2023/10/27 3,410 3,420 3,410 3,420 200
2023/10/26 3,415 3,415 3,415 3,415 100
2023/10/25 3,440 3,440 3,440 3,440 100
2023/10/24 3,450 3,450 3,450 3,450 200
2023/10/16 3,605 3,605 3,500 3,500 400
2023/10/13 3,390 3,400 3,390 3,400 200
2023/10/12 3,355 3,355 3,355 3,355 100
2023/10/10 3,345 3,350 3,345 3,350 200
2023/10/06 3,380 3,380 3,350 3,350 300
2023/10/04 3,400 3,415 3,345 3,380 1,200
2023/10/03 3,450 3,500 3,450 3,460 600
2023/10/02 3,515 3,535 3,515 3,515 300
2023/09/29 3,500 3,500 3,500 3,500 100
2023/09/28 3,535 3,535 3,465 3,490 700
2023/09/27 3,475 3,510 3,460 3,480 700
2023/09/26 3,490 3,490 3,470 3,470 300
2023/09/25 3,465 3,520 3,450 3,510 1,300
2023/09/22 3,500 3,550 3,455 3,490 1,200
2023/09/21 3,550 3,550 3,545 3,545 600
2023/09/20 3,595 3,595 3,550 3,550 1,100
2023/09/19 3,550 3,605 3,515 3,600 3,400
2023/09/15 3,720 3,785 3,720 3,785 2,600
2023/09/14 3,740 3,740 3,700 3,720 2,700
2023/09/13 3,700 3,750 3,700 3,730 1,500
2023/09/12 3,700 3,760 3,695 3,705 1,700
2023/09/11 3,760 3,760 3,690 3,700 1,500
2023/09/08 3,760 3,760 3,760 3,760 300
2023/09/07 3,715 3,765 3,710 3,765 800
2023/09/06 3,695 3,715 3,695 3,715 700
2023/09/05 3,690 3,700 3,660 3,675 1,200
2023/09/04 3,650 3,675 3,650 3,655 1,100
2023/09/01 3,635 3,640 3,635 3,640 500
2023/08/31 3,645 3,645 3,595 3,600 800
2023/08/30 3,630 3,645 3,585 3,645 700
2023/08/24 3,565 3,565 3,565 3,565 200
2023/08/22 3,605 3,625 3,565 3,565 500
2023/08/21 3,875 3,875 3,580 3,580 5,500
2023/08/18 3,665 3,665 3,665 3,665 100
2023/08/17 3,655 3,690 3,655 3,690 700
2023/08/16 3,650 3,685 3,650 3,685 700
2023/08/15 3,700 3,700 3,645 3,670 500
2023/08/14 3,635 3,670 3,635 3,670 300
2023/08/10 3,665 3,665 3,610 3,635 400
2023/08/08 3,625 3,635 3,600 3,600 500
2023/08/04 3,595 3,595 3,595 3,595 100
2023/08/02 3,615 3,635 3,610 3,630 700
2023/08/01 3,585 3,590 3,585 3,590 400
2023/07/28 3,580 3,580 3,580 3,580 300
2023/07/26 3,590 3,590 3,590 3,590 100
2023/07/25 3,570 3,595 3,570 3,595 300
2023/07/24 3,500 3,550 3,500 3,550 200
2023/07/21 3,520 3,565 3,520 3,520 400
2023/07/18 3,445 3,520 3,445 3,520 600
2023/07/14 3,600 3,600 3,460 3,460 300
2023/07/13 3,520 3,520 3,520 3,520 100
2023/07/12 3,525 3,525 3,420 3,420 300
2023/07/11 3,525 3,525 3,525 3,525 100
2023/07/10 3,525 3,525 3,525 3,525 100
2023/07/03 3,500 3,500 3,475 3,500 400
2023/06/30 3,450 3,450 3,450 3,450 100
2023/06/29 3,490 3,490 3,450 3,450 500
2023/06/28 3,480 3,490 3,480 3,490 300
2023/06/27 3,460 3,460 3,460 3,460 100
2023/06/26 3,410 3,410 3,400 3,400 200
2023/06/23 3,410 3,410 3,410 3,410 200
2023/06/22 3,465 3,465 3,450 3,450 300
2023/06/21 3,470 3,470 3,470 3,470 100
2023/06/19 3,370 3,485 3,370 3,390 500
2023/06/16 3,435 3,435 3,435 3,435 100
2023/06/15 3,395 3,395 3,395 3,395 100
2023/06/12 3,365 3,365 3,365 3,365 200
2023/06/09 3,360 3,400 3,360 3,400 400
2023/06/08 3,410 3,410 3,410 3,410 100
2023/06/07 3,400 3,400 3,400 3,400 100
2023/06/05 3,400 3,400 3,400 3,400 100
2023/05/31 3,395 3,395 3,395 3,395 100
2023/05/29 3,360 3,400 3,360 3,395 300
2023/05/26 3,390 3,390 3,390 3,390 100
2023/05/25 3,380 3,380 3,380 3,380 100
2023/05/24 3,360 3,360 3,360 3,360 100
2023/05/23 3,400 3,400 3,400 3,400 100
2023/05/22 3,380 3,395 3,380 3,395 200
2023/05/19 3,370 3,395 3,370 3,395 200
2023/05/08 3,395 3,395 3,395 3,395 100
2023/04/28 3,400 3,400 3,400 3,400 100
2023/04/27 3,400 3,400 3,400 3,400 200
2023/04/26 3,355 3,355 3,340 3,340 200
2023/04/25 3,370 3,390 3,370 3,390 200
2023/04/24 3,410 3,410 3,410 3,410 300
2023/04/20 3,340 3,340 3,340 3,340 100
2023/04/19 3,330 3,340 3,320 3,340 2,000
2023/04/18 3,400 3,400 3,400 3,400 100
2023/04/17 3,365 3,390 3,365 3,390 200
2023/04/14 3,385 3,395 3,385 3,395 300
2023/04/13 3,330 3,395 3,330 3,395 500
2023/04/12 3,400 3,400 3,400 3,400 100
2023/04/11 3,400 3,400 3,400 3,400 100
2023/04/10 3,360 3,360 3,360 3,360 300
2023/04/07 3,345 3,350 3,345 3,350 300
2023/04/06 3,345 3,345 3,320 3,320 300
2023/04/05 3,335 3,335 3,335 3,335 100
2023/04/03 3,350 3,350 3,305 3,305 500
2023/03/29 3,255 3,315 3,255 3,315 200
2023/03/28 3,310 3,315 3,310 3,315 200
2023/03/27 3,270 3,310 3,270 3,310 200
2023/03/24 3,310 3,310 3,265 3,265 300
2023/03/23 3,315 3,315 3,315 3,315 100
2023/03/22 3,250 3,265 3,250 3,265 200
2023/03/17 3,210 3,230 3,210 3,230 300
2023/03/16 3,295 3,330 3,295 3,330 400
2023/03/14 3,330 3,350 3,330 3,350 200
2023/03/13 3,300 3,300 3,300 3,300 100
2023/03/07 3,320 3,320 3,320 3,320 100
2023/03/03 3,300 3,300 3,300 3,300 100
2023/03/02 3,315 3,315 3,300 3,300 200
2023/02/28 3,315 3,315 3,315 3,315 200
2023/02/27 3,370 3,370 3,370 3,370 100
2023/02/24 3,350 3,375 3,350 3,375 300
2023/02/16 3,280 3,280 3,280 3,280 100
2023/02/14 3,280 3,280 3,275 3,275 300
2023/02/13 3,290 3,310 3,290 3,290 600
2023/02/08 3,300 3,360 3,300 3,360 300
2023/02/07 3,350 3,350 3,350 3,350 100
2023/02/01 3,260 3,315 3,260 3,260 400
2023/01/31 3,260 3,260 3,260 3,260 100
2023/01/27 3,315 3,315 3,310 3,310 300
2023/01/25 3,235 3,250 3,235 3,250 200
2023/01/24 3,230 3,235 3,230 3,235 200

このページの先頭へ