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
2007/12/28 513 514 513 514 2,000
2007/12/27 514 514 514 514 1,000
2007/12/26 493 499 493 499 2,000
2007/12/25 488 488 488 488 1,000
2007/12/21 488 488 488 488 5,000
2007/12/18 475 490 470 490 3,000
2007/12/14 499 499 499 499 3,000
2007/12/13 477 477 477 477 1,000
2007/12/10 480 499 480 499 2,000
2007/12/06 497 497 497 497 1,000
2007/12/04 490 490 490 490 1,000
2007/12/03 495 500 495 500 2,000
2007/11/28 460 490 460 490 2,000
2007/11/27 458 458 458 458 3,000
2007/11/26 458 460 458 460 4,000
2007/11/20 460 460 460 460 1,000
2007/11/14 499 499 499 499 1,000
2007/11/13 467 479 467 479 3,000
2007/11/12 469 469 469 469 1,000
2007/11/09 460 460 460 460 1,000
2007/11/08 455 455 455 455 2,000
2007/11/07 460 460 460 460 1,000
2007/10/31 450 465 450 465 5,000
2007/10/30 452 457 452 457 2,000
2007/10/26 462 462 453 453 3,000
2007/10/25 455 472 455 472 2,000
2007/10/24 461 475 461 475 2,000
2007/10/23 480 480 480 480 50,000
2007/10/19 480 480 480 480 1,000
2007/10/16 482 482 482 482 1,000
2007/10/15 480 495 480 495 2,000
2007/10/12 480 480 480 480 1,000
2007/10/11 460 480 455 480 4,000
2007/10/10 485 485 485 485 1,000
2007/10/02 496 496 496 496 1,000
2007/09/28 512 512 512 512 1,000
2007/09/18 512 515 512 515 2,000
2007/09/14 489 495 489 492 4,000
2007/09/13 519 520 519 520 2,000
2007/09/12 520 520 520 520 1,000
2007/09/11 530 530 530 530 1,000
2007/09/07 505 505 490 490 9,000
2007/09/03 520 520 520 520 1,000
2007/08/30 514 514 514 514 1,000
2007/08/28 524 524 524 524 1,000
2007/08/27 525 525 525 525 1,000
2007/08/23 500 500 500 500 1,000
2007/08/22 520 520 520 520 1,000
2007/08/20 498 533 498 533 2,000
2007/08/09 516 530 510 530 3,000
2007/08/01 536 536 536 536 1,000
2007/07/31 541 541 541 541 1,000
2007/07/24 542 542 542 542 1,000
2007/07/23 530 559 530 559 3,000
2007/07/18 510 530 510 530 2,000
2007/07/17 521 540 520 540 4,000
2007/07/13 520 520 520 520 2,000
2007/07/12 518 518 518 518 1,000
2007/07/10 492 518 492 518 3,000
2007/07/09 520 520 520 520 1,000
2007/07/06 510 520 510 520 4,000
2007/07/05 502 510 502 510 4,000
2007/06/29 509 509 509 509 2,000
2007/06/28 509 509 509 509 2,000
2007/06/25 500 509 500 509 2,000
2007/06/19 506 506 506 506 3,000
2007/06/18 503 508 501 508 3,000
2007/06/15 498 500 495 500 4,000
2007/06/13 498 498 498 498 1,000
2007/06/07 508 508 498 498 2,000
2007/06/06 500 500 500 500 1,000
2007/06/05 500 500 500 500 3,000
2007/06/04 500 510 500 510 3,000
2007/05/31 500 500 500 500 1,000
2007/05/29 510 510 510 510 1,000
2007/05/10 520 545 520 545 7,000
2007/05/07 515 520 515 520 2,000
2007/04/27 510 510 510 510 1,000
2007/04/20 519 519 519 519 1,000
2007/04/17 497 512 497 512 2,000
2007/04/10 500 515 500 515 3,000
2007/04/09 514 514 514 514 1,000
2007/04/06 515 515 515 515 1,000
2007/03/28 519 519 519 519 1,000
2007/03/26 505 510 505 510 3,000
2007/03/23 495 495 495 495 1,000
2007/03/15 525 525 525 525 1,000
2007/03/14 500 500 500 500 1,000
2007/03/13 500 500 500 500 1,000
2007/03/12 500 500 500 500 2,000
2007/03/08 500 500 500 500 1,000
2007/02/26 497 519 497 519 3,000
2007/02/23 495 515 495 515 4,000
2007/02/22 500 500 500 500 2,000
2007/02/19 500 514 493 514 4,000
2007/02/16 500 500 500 500 1,000
2007/02/15 510 510 510 510 1,000
2007/02/14 500 500 500 500 2,000
2007/02/09 500 500 500 500 2,000
2007/02/06 491 491 491 491 1,000
2007/02/05 490 490 490 490 1,000
2007/02/01 491 491 490 490 3,000
2007/01/30 491 491 491 491 3,000
2007/01/29 492 492 490 490 2,000
2007/01/26 499 499 499 499 1,000
2007/01/25 490 499 490 499 2,000
2007/01/23 489 489 489 489 2,000
2007/01/22 475 489 475 489 4,000
2007/01/16 480 490 480 490 5,000
2007/01/15 480 500 480 500 3,000
2007/01/12 475 495 475 495 7,000
2007/01/09 489 499 489 499 2,000

このページの先頭へ