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
2004/12/29 382 385 382 385 3,000
2004/12/28 395 395 382 382 3,000
2004/12/27 363 363 363 363 1,000
2004/12/22 357 357 356 356 2,000
2004/12/20 352 353 352 353 3,000
2004/12/17 360 360 356 356 2,000
2004/12/16 359 359 359 359 1,000
2004/12/15 356 356 356 356 2,000
2004/12/14 356 356 356 356 1,000
2004/12/13 352 352 352 352 1,000
2004/12/10 369 369 360 360 4,000
2004/12/08 360 360 354 354 10,000
2004/12/07 365 365 365 365 1,000
2004/12/06 365 365 365 365 3,000
2004/12/02 354 364 354 364 2,000
2004/12/01 356 364 356 364 10,000
2004/11/29 354 354 354 354 1,000
2004/11/26 355 355 355 355 1,000
2004/11/25 345 350 345 350 2,000
2004/11/24 345 345 345 345 1,000
2004/11/22 344 344 344 344 1,000
2004/11/18 344 344 344 344 2,000
2004/11/17 343 343 343 343 1,000
2004/11/10 343 343 343 343 1,000
2004/11/09 335 335 335 335 2,000
2004/11/05 333 333 332 332 2,000
2004/11/04 332 332 331 331 3,000
2004/11/02 341 341 331 331 4,000
2004/11/01 341 341 335 335 4,000
2004/10/29 340 340 340 340 1,000
2004/10/28 340 340 340 340 2,000
2004/10/25 340 340 340 340 1,000
2004/10/22 342 342 342 342 1,000
2004/10/20 342 342 342 342 1,000
2004/10/18 370 370 342 342 2,000
2004/10/15 350 350 350 350 1,000
2004/10/14 350 350 350 350 1,000
2004/10/12 361 361 360 360 2,000
2004/10/01 360 360 360 360 1,000
2004/09/28 370 370 370 370 2,000
2004/09/24 370 370 370 370 3,000
2004/09/21 370 370 370 370 1,000
2004/09/17 336 336 335 335 2,000
2004/09/16 350 350 325 325 7,000
2004/09/15 350 350 350 350 2,000
2004/09/14 350 350 350 350 1,000
2004/09/13 370 375 370 370 5,000
2004/09/09 360 360 360 360 2,000
2004/09/08 370 370 370 370 1,000
2004/09/07 370 370 370 370 1,000
2004/09/06 370 370 370 370 4,000
2004/09/02 370 370 370 370 2,000
2004/08/31 362 370 361 370 4,000
2004/08/30 362 362 362 362 7,000
2004/08/27 362 362 362 362 1,000
2004/08/26 362 362 361 361 2,000
2004/08/17 350 350 350 350 1,000
2004/08/16 370 370 360 360 4,000
2004/08/13 350 370 350 370 4,000
2004/08/12 350 350 350 350 1,000
2004/08/05 350 360 350 360 7,000
2004/08/02 350 350 350 350 1,000
2004/07/29 350 350 350 350 1,000
2004/07/28 336 336 335 335 3,000
2004/07/27 336 336 336 336 1,000
2004/07/26 335 335 335 335 1,000
2004/07/23 330 330 330 330 1,000
2004/07/21 335 335 330 330 5,000
2004/07/20 340 340 340 340 1,000
2004/07/16 340 340 340 340 1,000
2004/07/13 335 340 335 340 16,000
2004/07/12 349 349 330 330 2,000
2004/07/09 349 349 349 349 4,000
2004/07/08 330 330 330 330 1,000
2004/07/06 329 329 329 329 1,000
2004/06/29 325 325 325 325 1,000
2004/06/28 338 340 337 340 4,000
2004/06/25 331 331 331 331 2,000
2004/06/24 330 330 330 330 5,000
2004/06/18 317 318 317 318 2,000
2004/06/17 315 315 315 315 2,000
2004/06/16 311 312 311 311 5,000
2004/06/14 310 310 310 310 1,000
2004/06/10 313 313 313 313 1,000
2004/06/07 312 312 312 312 1,000
2004/06/03 312 312 312 312 1,000
2004/06/01 310 310 310 310 4,000
2004/05/28 319 319 319 319 1,000
2004/05/26 320 320 320 320 1,000
2004/05/25 321 321 321 321 1,000
2004/05/18 310 310 310 310 1,000
2004/05/17 330 330 330 330 1,000
2004/05/13 336 336 330 330 4,000
2004/05/07 340 340 340 340 1,000
2004/04/30 340 340 340 340 1,000
2004/04/28 340 340 340 340 1,000
2004/04/26 340 340 340 340 5,000
2004/04/22 340 340 340 340 11,000
2004/04/21 345 345 345 345 1,000
2004/04/20 345 345 345 345 1,000
2004/04/15 345 345 345 345 5,000
2004/04/14 345 345 345 345 1,000
2004/04/13 343 343 343 343 1,000
2004/04/12 340 340 340 340 3,000
2004/04/08 345 345 345 345 1,000
2004/04/07 345 345 345 345 3,000
2004/04/06 345 345 345 345 5,000
2004/04/05 345 345 345 345 2,000
2004/03/31 335 340 335 340 3,000
2004/03/26 335 335 335 335 7,000
2004/03/24 330 330 330 330 2,000
2004/03/23 330 330 330 330 1,000
2004/03/22 330 330 330 330 1,000
2004/03/19 340 340 340 340 4,000
2004/03/18 340 340 340 340 1,000
2004/03/17 339 339 339 339 1,000
2004/03/15 346 346 346 346 2,000
2004/03/11 347 347 347 347 1,000
2004/03/10 350 350 347 347 11,000
2004/03/09 347 360 347 360 8,000
2004/03/08 350 350 350 350 5,000
2004/03/05 305 330 305 330 7,000
2004/03/04 300 301 300 301 2,000
2004/03/03 299 299 299 299 1,000
2004/02/27 295 295 295 295 5,000
2004/02/20 286 286 286 286 1,000
2004/02/19 285 285 285 285 2,000
2004/02/13 293 293 279 279 2,000
2004/02/10 290 290 290 290 2,000
2004/02/02 285 285 285 285 1,000
2004/01/30 287 288 287 288 3,000
2004/01/29 288 288 288 288 1,000
2004/01/28 290 290 290 290 10,000
2004/01/27 288 288 288 288 2,000
2004/01/26 288 288 288 288 5,000
2004/01/23 285 285 276 276 2,000
2004/01/22 277 285 277 285 4,000
2004/01/20 276 285 276 285 9,000
2004/01/19 275 276 275 276 5,000
2004/01/16 268 275 268 275 5,000
2004/01/07 269 269 268 268 2,000

このページの先頭へ