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 |
---|---|---|---|---|---|
2017/12/29 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
2017/12/28 | 3,815 | 3,835 | 3,815 | 3,835 | 400 |
2017/12/26 | 3,810 | 3,810 | 3,800 | 3,800 | 300 |
2017/12/25 | 3,810 | 3,835 | 3,805 | 3,835 | 400 |
2017/12/22 | 3,810 | 3,810 | 3,805 | 3,805 | 300 |
2017/12/20 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
2017/12/19 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
2017/12/18 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
2017/12/15 | 3,835 | 3,835 | 3,800 | 3,800 | 700 |
2017/12/13 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
2017/12/12 | 3,830 | 3,830 | 3,820 | 3,820 | 500 |
2017/12/11 | 3,850 | 3,850 | 3,830 | 3,830 | 200 |
2017/12/08 | 3,860 | 3,860 | 3,850 | 3,850 | 400 |
2017/12/07 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2017/12/05 | 3,850 | 3,850 | 3,830 | 3,830 | 200 |
2017/12/04 | 3,850 | 3,850 | 3,815 | 3,815 | 300 |
2017/12/01 | 3,810 | 3,850 | 3,805 | 3,850 | 800 |
2017/11/30 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
2017/11/29 | 3,850 | 3,850 | 3,810 | 3,810 | 400 |
2017/11/28 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2017/11/27 | 3,810 | 3,830 | 3,810 | 3,810 | 300 |
2017/11/24 | 3,810 | 3,810 | 3,810 | 3,810 | 300 |
2017/11/22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2017/11/20 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
2017/11/16 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
2017/11/15 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2017/11/14 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
2017/11/10 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
2017/11/09 | 3,815 | 3,855 | 3,815 | 3,820 | 300 |
2017/11/08 | 3,825 | 3,855 | 3,810 | 3,810 | 500 |
2017/11/07 | 3,850 | 3,850 | 3,845 | 3,845 | 600 |
2017/11/06 | 3,820 | 3,850 | 3,820 | 3,850 | 400 |
2017/11/02 | 3,825 | 3,825 | 3,825 | 3,825 | 200 |
2017/11/01 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2017/10/31 | 3,850 | 3,850 | 3,820 | 3,820 | 200 |
2017/10/30 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
2017/10/27 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2017/10/26 | 3,845 | 3,845 | 3,820 | 3,820 | 400 |
2017/10/25 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
2017/10/24 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
2017/10/20 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
2017/10/19 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
2017/10/18 | 3,870 | 3,870 | 3,830 | 3,830 | 200 |
2017/10/16 | 3,830 | 3,870 | 3,830 | 3,870 | 200 |
2017/10/13 | 3,885 | 3,885 | 3,850 | 3,850 | 200 |
2017/10/12 | 3,860 | 3,865 | 3,860 | 3,865 | 400 |
2017/10/11 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2017/10/10 | 3,840 | 3,840 | 3,830 | 3,830 | 300 |
2017/10/06 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
2017/09/29 | 3,850 | 3,850 | 3,845 | 3,845 | 200 |
2017/09/28 | 3,855 | 3,855 | 3,850 | 3,850 | 300 |
2017/09/27 | 3,850 | 3,855 | 3,850 | 3,855 | 200 |
2017/09/25 | 3,870 | 3,870 | 3,855 | 3,855 | 200 |
2017/09/22 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
2017/09/21 | 3,860 | 3,865 | 3,855 | 3,855 | 300 |
2017/09/20 | 3,855 | 3,855 | 3,855 | 3,855 | 300 |
2017/09/19 | 3,855 | 3,865 | 3,850 | 3,855 | 700 |
2017/09/15 | 3,840 | 3,880 | 3,810 | 3,850 | 1,900 |
2017/09/15 | 1 -> 0.10 分割 | ||||
2017/09/14 | 410 | 415 | 408 | 415 | 9,000 |
2017/09/13 | 407 | 409 | 407 | 409 | 3,000 |
2017/09/12 | 407 | 407 | 407 | 407 | 1,000 |
2017/09/11 | 405 | 408 | 405 | 408 | 2,000 |
2017/09/08 | 404 | 404 | 404 | 404 | 1,000 |
2017/09/07 | 404 | 404 | 404 | 404 | 2,000 |
2017/09/05 | 405 | 405 | 402 | 405 | 6,000 |
2017/09/04 | 409 | 409 | 408 | 408 | 5,000 |
2017/09/01 | 403 | 404 | 402 | 402 | 9,000 |
2017/08/31 | 415 | 415 | 411 | 411 | 3,000 |
2017/08/30 | 415 | 416 | 410 | 415 | 5,000 |
2017/08/29 | 410 | 415 | 410 | 415 | 3,000 |
2017/08/25 | 407 | 407 | 407 | 407 | 2,000 |
2017/08/24 | 407 | 407 | 407 | 407 | 1,000 |
2017/08/18 | 407 | 407 | 407 | 407 | 1,000 |
2017/08/17 | 407 | 407 | 407 | 407 | 3,000 |
2017/08/16 | 403 | 403 | 403 | 403 | 1,000 |
2017/08/15 | 403 | 403 | 403 | 403 | 1,000 |
2017/08/10 | 408 | 408 | 408 | 408 | 1,000 |
2017/08/08 | 409 | 409 | 409 | 409 | 3,000 |
2017/08/04 | 409 | 409 | 409 | 409 | 1,000 |
2017/08/03 | 409 | 409 | 409 | 409 | 1,000 |
2017/08/02 | 405 | 410 | 405 | 410 | 2,000 |
2017/08/01 | 402 | 402 | 402 | 402 | 2,000 |
2017/07/28 | 409 | 409 | 409 | 409 | 1,000 |
2017/07/27 | 408 | 408 | 408 | 408 | 2,000 |
2017/07/25 | 406 | 406 | 406 | 406 | 1,000 |
2017/07/18 | 410 | 411 | 401 | 401 | 7,000 |
2017/07/14 | 407 | 407 | 407 | 407 | 2,000 |
2017/07/12 | 407 | 407 | 407 | 407 | 1,000 |
2017/07/11 | 406 | 406 | 406 | 406 | 1,000 |
2017/07/10 | 400 | 400 | 400 | 400 | 1,000 |
2017/07/07 | 403 | 403 | 403 | 403 | 1,000 |
2017/07/06 | 403 | 405 | 403 | 405 | 2,000 |
2017/07/05 | 404 | 404 | 404 | 404 | 1,000 |
2017/07/04 | 405 | 405 | 405 | 405 | 1,000 |
2017/06/30 | 405 | 405 | 405 | 405 | 1,000 |
2017/06/28 | 403 | 404 | 403 | 404 | 3,000 |
2017/06/26 | 403 | 403 | 403 | 403 | 1,000 |
2017/06/22 | 401 | 403 | 401 | 402 | 3,000 |
2017/06/21 | 401 | 401 | 401 | 401 | 1,000 |
2017/06/20 | 400 | 400 | 399 | 399 | 2,000 |
2017/06/19 | 400 | 400 | 400 | 400 | 1,000 |
2017/06/15 | 396 | 396 | 396 | 396 | 1,000 |
2017/06/14 | 400 | 400 | 400 | 400 | 1,000 |
2017/06/12 | 400 | 400 | 400 | 400 | 1,000 |
2017/06/07 | 396 | 396 | 396 | 396 | 1,000 |
2017/06/05 | 399 | 399 | 399 | 399 | 1,000 |
2017/06/02 | 400 | 400 | 400 | 400 | 1,000 |
2017/06/01 | 395 | 398 | 395 | 398 | 3,000 |
2017/05/31 | 394 | 398 | 394 | 398 | 2,000 |
2017/05/30 | 396 | 396 | 396 | 396 | 1,000 |
2017/05/29 | 395 | 395 | 395 | 395 | 1,000 |
2017/05/23 | 393 | 393 | 393 | 393 | 1,000 |
2017/05/22 | 389 | 389 | 389 | 389 | 2,000 |
2017/05/19 | 390 | 390 | 390 | 390 | 1,000 |
2017/05/17 | 394 | 395 | 394 | 395 | 2,000 |
2017/05/15 | 391 | 391 | 391 | 391 | 1,000 |
2017/05/12 | 394 | 394 | 386 | 386 | 6,000 |
2017/05/10 | 393 | 393 | 385 | 391 | 6,000 |
2017/05/08 | 393 | 393 | 393 | 393 | 1,000 |
2017/04/28 | 391 | 391 | 391 | 391 | 2,000 |
2017/04/24 | 391 | 391 | 391 | 391 | 1,000 |
2017/04/20 | 387 | 387 | 387 | 387 | 1,000 |
2017/04/18 | 387 | 387 | 387 | 387 | 1,000 |
2017/04/17 | 386 | 386 | 386 | 386 | 1,000 |
2017/04/13 | 381 | 381 | 381 | 381 | 1,000 |
2017/04/12 | 382 | 382 | 382 | 382 | 3,000 |
2017/04/11 | 382 | 382 | 382 | 382 | 1,000 |
2017/04/10 | 387 | 387 | 387 | 387 | 1,000 |
2017/04/07 | 382 | 382 | 382 | 382 | 1,000 |
2017/04/06 | 382 | 382 | 382 | 382 | 1,000 |
2017/04/05 | 384 | 384 | 380 | 380 | 9,000 |
2017/04/04 | 387 | 387 | 387 | 387 | 2,000 |
2017/03/30 | 393 | 393 | 393 | 393 | 1,000 |
2017/03/29 | 394 | 394 | 386 | 386 | 4,000 |
2017/03/28 | 404 | 404 | 386 | 386 | 6,000 |
2017/03/27 | 404 | 404 | 397 | 397 | 4,000 |
2017/03/24 | 399 | 403 | 399 | 403 | 6,000 |
2017/03/22 | 395 | 395 | 395 | 395 | 1,000 |
2017/03/21 | 396 | 396 | 396 | 396 | 1,000 |
2017/03/17 | 400 | 400 | 400 | 400 | 1,000 |
2017/03/16 | 400 | 400 | 400 | 400 | 1,000 |
2017/03/15 | 400 | 400 | 400 | 400 | 1,000 |
2017/03/14 | 400 | 400 | 400 | 400 | 1,000 |
2017/03/10 | 398 | 398 | 398 | 398 | 1,000 |
2017/03/09 | 397 | 397 | 397 | 397 | 1,000 |
2017/03/07 | 395 | 395 | 395 | 395 | 1,000 |
2017/03/06 | 398 | 398 | 398 | 398 | 1,000 |
2017/02/23 | 396 | 396 | 396 | 396 | 1,000 |
2017/02/22 | 390 | 390 | 390 | 390 | 2,000 |
2017/02/17 | 397 | 397 | 397 | 397 | 1,000 |
2017/02/16 | 386 | 396 | 386 | 396 | 2,000 |
2017/02/15 | 385 | 385 | 385 | 385 | 3,000 |
2017/02/09 | 391 | 391 | 391 | 391 | 1,000 |
2017/02/07 | 396 | 396 | 396 | 396 | 1,000 |
2017/02/02 | 399 | 399 | 399 | 399 | 1,000 |
2017/02/01 | 389 | 389 | 389 | 389 | 1,000 |
2017/01/27 | 400 | 400 | 400 | 400 | 1,000 |
2017/01/26 | 399 | 399 | 399 | 399 | 1,000 |
2017/01/24 | 393 | 393 | 393 | 393 | 1,000 |
2017/01/23 | 392 | 393 | 392 | 393 | 2,000 |
2017/01/16 | 392 | 392 | 392 | 392 | 1,000 |
2017/01/12 | 390 | 390 | 390 | 390 | 1,000 |
2017/01/06 | 390 | 390 | 390 | 390 | 2,000 |
2017/01/04 | 391 | 391 | 391 | 391 | 1,000 |