丸全昭和運輸(9068)の株価時系列情報
丸全昭和運輸(9068)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 8,400 | 8,480 | 8,350 | 8,420 | 45,100 |
| 2026/02/03 | 8,410 | 8,490 | 8,330 | 8,380 | 33,500 |
| 2026/02/02 | 8,480 | 8,530 | 8,290 | 8,290 | 39,200 |
| 2026/01/30 | 8,400 | 8,460 | 8,350 | 8,400 | 32,400 |
| 2026/01/29 | 8,300 | 8,450 | 8,280 | 8,380 | 27,800 |
| 2026/01/28 | 8,380 | 8,420 | 8,270 | 8,340 | 29,900 |
| 2026/01/27 | 8,450 | 8,470 | 8,310 | 8,470 | 35,700 |
| 2026/01/26 | 8,250 | 8,440 | 8,230 | 8,420 | 39,200 |
| 2026/01/23 | 8,290 | 8,460 | 8,290 | 8,380 | 28,500 |
| 2026/01/22 | 8,300 | 8,350 | 8,200 | 8,200 | 43,600 |
| 2026/01/21 | 8,250 | 8,310 | 8,200 | 8,240 | 23,500 |
| 2026/01/20 | 8,490 | 8,490 | 8,360 | 8,360 | 21,100 |
| 2026/01/19 | 8,490 | 8,520 | 8,400 | 8,510 | 14,800 |
| 2026/01/16 | 8,300 | 8,500 | 8,300 | 8,500 | 14,900 |
| 2026/01/15 | 8,260 | 8,410 | 8,250 | 8,410 | 17,000 |
| 2026/01/14 | 8,380 | 8,420 | 8,280 | 8,340 | 17,900 |
| 2026/01/13 | 8,420 | 8,490 | 8,300 | 8,480 | 22,300 |
| 2026/01/09 | 8,380 | 8,380 | 8,300 | 8,300 | 17,300 |
| 2026/01/08 | 8,380 | 8,420 | 8,270 | 8,290 | 39,700 |
| 2026/01/07 | 8,830 | 8,830 | 8,370 | 8,410 | 69,800 |
| 2026/01/06 | 8,850 | 9,030 | 8,630 | 8,870 | 99,900 |
| 2026/01/05 | 8,600 | 9,080 | 8,500 | 8,850 | 142,000 |
| 2025/12/30 | 8,060 | 8,240 | 8,010 | 8,200 | 32,000 |
| 2025/12/29 | 8,090 | 8,120 | 7,930 | 8,040 | 36,100 |
| 2025/12/26 | 7,940 | 8,010 | 7,910 | 7,960 | 13,400 |
| 2025/12/25 | 7,950 | 8,000 | 7,850 | 7,940 | 17,300 |
| 2025/12/24 | 8,120 | 8,160 | 8,030 | 8,050 | 14,000 |
| 2025/12/23 | 7,980 | 8,140 | 7,980 | 8,120 | 19,500 |
| 2025/12/22 | 8,240 | 8,240 | 7,960 | 8,060 | 49,500 |
| 2025/12/19 | 7,950 | 8,130 | 7,950 | 8,110 | 35,000 |
| 2025/12/18 | 8,000 | 8,070 | 7,920 | 7,950 | 30,800 |
| 2025/12/17 | 8,010 | 8,030 | 7,870 | 7,940 | 25,700 |
| 2025/12/16 | 7,970 | 8,090 | 7,890 | 7,950 | 37,200 |
| 2025/12/15 | 7,700 | 7,910 | 7,700 | 7,850 | 16,600 |
| 2025/12/12 | 7,690 | 7,750 | 7,670 | 7,700 | 32,800 |
| 2025/12/11 | 7,570 | 7,610 | 7,540 | 7,570 | 21,000 |
| 2025/12/10 | 7,680 | 7,750 | 7,520 | 7,580 | 25,900 |
| 2025/12/09 | 7,620 | 7,680 | 7,580 | 7,670 | 27,000 |
| 2025/12/08 | 7,410 | 7,600 | 7,350 | 7,600 | 31,100 |
| 2025/12/05 | 7,400 | 7,410 | 7,320 | 7,330 | 25,400 |
| 2025/12/04 | 7,230 | 7,410 | 7,200 | 7,400 | 28,800 |
| 2025/12/03 | 7,310 | 7,320 | 7,200 | 7,220 | 26,000 |
| 2025/12/02 | 7,340 | 7,340 | 7,200 | 7,310 | 28,500 |
| 2025/12/01 | 7,340 | 7,370 | 7,260 | 7,270 | 30,700 |
| 2025/11/28 | 7,190 | 7,370 | 7,190 | 7,290 | 24,100 |
| 2025/11/27 | 7,070 | 7,290 | 6,990 | 7,200 | 37,400 |
| 2025/11/26 | 6,980 | 7,090 | 6,980 | 7,070 | 24,700 |
| 2025/11/25 | 6,840 | 6,960 | 6,840 | 6,910 | 17,200 |
| 2025/11/21 | 6,730 | 6,830 | 6,720 | 6,830 | 26,700 |
| 2025/11/20 | 6,700 | 6,770 | 6,680 | 6,710 | 22,200 |
| 2025/11/19 | 6,740 | 6,830 | 6,670 | 6,670 | 14,400 |
| 2025/11/18 | 6,820 | 6,820 | 6,710 | 6,730 | 14,600 |
| 2025/11/17 | 6,780 | 6,840 | 6,770 | 6,820 | 9,100 |
| 2025/11/14 | 6,780 | 6,820 | 6,720 | 6,820 | 12,500 |
| 2025/11/13 | 6,870 | 6,920 | 6,790 | 6,810 | 15,400 |
| 2025/11/12 | 6,690 | 6,840 | 6,690 | 6,840 | 26,700 |
| 2025/11/11 | 6,830 | 6,870 | 6,620 | 6,690 | 38,200 |
| 2025/11/10 | 6,830 | 6,940 | 6,760 | 6,900 | 44,500 |
| 2025/11/07 | 6,700 | 6,800 | 6,690 | 6,760 | 15,300 |
| 2025/11/06 | 6,700 | 6,790 | 6,610 | 6,710 | 27,500 |
| 2025/11/05 | 6,790 | 6,790 | 6,590 | 6,740 | 38,600 |
| 2025/11/04 | 6,900 | 6,970 | 6,820 | 6,820 | 31,000 |
| 2025/10/31 | 6,860 | 6,990 | 6,800 | 6,950 | 33,900 |
| 2025/10/30 | 6,890 | 6,890 | 6,760 | 6,800 | 33,500 |
| 2025/10/29 | 7,000 | 7,010 | 6,810 | 6,820 | 27,400 |
| 2025/10/28 | 7,250 | 7,260 | 6,900 | 6,930 | 38,800 |
| 2025/10/27 | 7,200 | 7,250 | 7,130 | 7,250 | 28,200 |
| 2025/10/24 | 7,080 | 7,130 | 7,030 | 7,110 | 19,800 |
| 2025/10/23 | 7,020 | 7,130 | 6,970 | 7,060 | 32,700 |
| 2025/10/22 | 6,960 | 7,020 | 6,930 | 6,980 | 24,000 |
| 2025/10/21 | 6,930 | 7,000 | 6,890 | 6,930 | 23,800 |
| 2025/10/20 | 6,970 | 6,990 | 6,920 | 6,950 | 18,300 |
| 2025/10/17 | 6,870 | 6,900 | 6,830 | 6,880 | 13,600 |
| 2025/10/16 | 6,900 | 6,950 | 6,850 | 6,880 | 19,600 |
| 2025/10/15 | 6,790 | 6,890 | 6,730 | 6,820 | 26,900 |
| 2025/10/14 | 6,820 | 6,840 | 6,670 | 6,710 | 41,700 |
| 2025/10/10 | 6,830 | 6,920 | 6,760 | 6,870 | 41,800 |
| 2025/10/09 | 6,820 | 6,890 | 6,790 | 6,850 | 21,700 |
| 2025/10/08 | 6,930 | 7,050 | 6,800 | 6,830 | 23,200 |
| 2025/10/07 | 6,770 | 6,880 | 6,740 | 6,880 | 29,600 |
| 2025/10/06 | 6,920 | 6,950 | 6,770 | 6,840 | 28,100 |
| 2025/10/03 | 6,720 | 6,780 | 6,650 | 6,750 | 28,800 |
| 2025/10/02 | 6,750 | 6,810 | 6,710 | 6,720 | 30,800 |
| 2025/10/01 | 6,980 | 6,980 | 6,650 | 6,710 | 27,000 |
| 2025/09/30 | 7,100 | 7,100 | 6,920 | 6,950 | 28,200 |
| 2025/09/29 | 7,250 | 7,250 | 7,050 | 7,080 | 19,800 |
| 2025/09/26 | 7,170 | 7,320 | 7,170 | 7,280 | 25,500 |
| 2025/09/25 | 7,110 | 7,180 | 7,070 | 7,140 | 29,300 |
| 2025/09/24 | 7,060 | 7,170 | 7,040 | 7,100 | 29,000 |
| 2025/09/22 | 7,180 | 7,190 | 7,110 | 7,140 | 12,100 |
| 2025/09/19 | 7,150 | 7,210 | 7,070 | 7,160 | 46,500 |
| 2025/09/18 | 7,130 | 7,200 | 6,960 | 7,150 | 58,600 |
| 2025/09/17 | 7,170 | 7,220 | 6,990 | 7,110 | 30,000 |
| 2025/09/16 | 7,150 | 7,180 | 7,080 | 7,170 | 32,300 |
| 2025/09/12 | 7,150 | 7,200 | 7,100 | 7,130 | 23,100 |
| 2025/09/11 | 7,230 | 7,270 | 7,110 | 7,190 | 55,100 |
| 2025/09/10 | 7,230 | 7,290 | 7,150 | 7,230 | 22,900 |
| 2025/09/09 | 7,390 | 7,450 | 7,220 | 7,230 | 23,700 |
| 2025/09/08 | 7,280 | 7,370 | 7,250 | 7,330 | 10,700 |
| 2025/09/05 | 7,270 | 7,350 | 7,250 | 7,310 | 13,200 |
| 2025/09/04 | 7,250 | 7,310 | 7,230 | 7,280 | 9,300 |
| 2025/09/03 | 7,330 | 7,330 | 7,180 | 7,250 | 15,900 |
| 2025/09/02 | 7,280 | 7,380 | 7,270 | 7,280 | 14,500 |
| 2025/09/01 | 7,240 | 7,380 | 7,220 | 7,280 | 21,500 |
| 2025/08/29 | 7,220 | 7,290 | 7,120 | 7,290 | 19,000 |
| 2025/08/28 | 7,190 | 7,270 | 7,120 | 7,240 | 18,900 |
| 2025/08/27 | 7,180 | 7,250 | 7,170 | 7,230 | 17,600 |
| 2025/08/26 | 7,190 | 7,220 | 7,110 | 7,180 | 19,500 |
| 2025/08/25 | 7,300 | 7,300 | 7,140 | 7,210 | 20,700 |
| 2025/08/22 | 7,310 | 7,330 | 7,240 | 7,300 | 12,000 |
| 2025/08/21 | 7,360 | 7,360 | 7,240 | 7,340 | 14,100 |
| 2025/08/20 | 7,320 | 7,350 | 7,220 | 7,320 | 21,300 |
| 2025/08/19 | 7,400 | 7,450 | 7,340 | 7,370 | 43,100 |
| 2025/08/18 | 7,390 | 7,440 | 7,310 | 7,390 | 41,200 |
| 2025/08/15 | 7,660 | 7,810 | 7,400 | 7,410 | 30,100 |
| 2025/08/14 | 7,470 | 7,760 | 7,340 | 7,660 | 35,800 |
| 2025/08/13 | 7,400 | 7,630 | 7,310 | 7,500 | 39,600 |
| 2025/08/12 | 7,640 | 7,730 | 7,200 | 7,480 | 73,800 |
| 2025/08/08 | 7,530 | 7,620 | 7,450 | 7,550 | 29,500 |
| 2025/08/07 | 7,340 | 7,640 | 7,330 | 7,550 | 36,400 |
| 2025/08/06 | 7,180 | 7,360 | 7,170 | 7,340 | 12,000 |
| 2025/08/05 | 7,170 | 7,250 | 7,160 | 7,180 | 14,100 |
| 2025/08/04 | 7,080 | 7,230 | 7,080 | 7,170 | 11,100 |
| 2025/08/01 | 7,270 | 7,280 | 7,160 | 7,170 | 15,000 |
| 2025/07/31 | 7,170 | 7,260 | 7,120 | 7,210 | 18,900 |
| 2025/07/30 | 6,960 | 7,230 | 6,960 | 7,100 | 33,700 |
| 2025/07/29 | 6,920 | 6,970 | 6,880 | 6,920 | 24,900 |
| 2025/07/28 | 7,190 | 7,200 | 6,990 | 7,020 | 23,700 |
| 2025/07/25 | 7,020 | 7,210 | 6,960 | 7,150 | 19,400 |
| 2025/07/24 | 6,980 | 7,030 | 6,950 | 7,000 | 12,700 |
| 2025/07/23 | 6,960 | 7,040 | 6,880 | 6,980 | 41,400 |
| 2025/07/22 | 7,020 | 7,110 | 6,930 | 6,960 | 33,500 |
| 2025/07/18 | 6,900 | 7,110 | 6,900 | 7,050 | 23,500 |
| 2025/07/17 | 6,830 | 6,960 | 6,830 | 6,940 | 23,300 |
| 2025/07/16 | 6,840 | 6,990 | 6,840 | 6,890 | 14,600 |
| 2025/07/15 | 6,900 | 6,930 | 6,700 | 6,870 | 33,200 |
| 2025/07/14 | 7,000 | 7,050 | 6,930 | 6,940 | 35,300 |
| 2025/07/11 | 6,860 | 7,190 | 6,860 | 6,940 | 64,200 |
| 2025/07/10 | 6,820 | 6,910 | 6,750 | 6,810 | 40,600 |
| 2025/07/09 | 6,710 | 7,020 | 6,710 | 6,820 | 48,700 |
| 2025/07/08 | 6,810 | 6,880 | 6,720 | 6,740 | 27,700 |
| 2025/07/07 | 6,790 | 6,790 | 6,660 | 6,750 | 23,000 |
| 2025/07/04 | 6,740 | 6,830 | 6,730 | 6,790 | 16,400 |
| 2025/07/03 | 6,820 | 6,850 | 6,690 | 6,740 | 44,200 |
| 2025/07/02 | 7,040 | 7,040 | 6,860 | 6,870 | 49,500 |
| 2025/07/01 | 7,030 | 7,090 | 7,010 | 7,050 | 25,400 |
| 2025/06/30 | 7,090 | 7,150 | 7,020 | 7,020 | 37,700 |
| 2025/06/27 | 7,040 | 7,160 | 6,990 | 7,090 | 35,300 |
| 2025/06/26 | 7,080 | 7,100 | 6,910 | 6,980 | 27,100 |
| 2025/06/25 | 7,180 | 7,240 | 7,020 | 7,070 | 41,700 |
| 2025/06/24 | 7,260 | 7,290 | 7,100 | 7,270 | 42,300 |
| 2025/06/23 | 7,020 | 7,200 | 7,010 | 7,160 | 44,700 |
| 2025/06/20 | 7,100 | 7,130 | 6,960 | 7,020 | 98,500 |
| 2025/06/19 | 7,010 | 7,130 | 7,000 | 7,110 | 35,300 |
| 2025/06/18 | 6,740 | 7,070 | 6,740 | 7,040 | 77,600 |
| 2025/06/17 | 6,680 | 6,780 | 6,680 | 6,740 | 22,300 |
| 2025/06/16 | 6,770 | 6,830 | 6,690 | 6,710 | 25,800 |
| 2025/06/13 | 6,570 | 6,710 | 6,570 | 6,680 | 41,700 |
| 2025/06/12 | 6,510 | 6,620 | 6,410 | 6,580 | 36,900 |
| 2025/06/11 | 6,420 | 6,560 | 6,420 | 6,510 | 33,000 |
| 2025/06/10 | 6,460 | 6,510 | 6,390 | 6,440 | 40,300 |
| 2025/06/09 | 6,630 | 6,660 | 6,470 | 6,500 | 26,800 |
| 2025/06/06 | 6,600 | 6,670 | 6,560 | 6,640 | 30,400 |
| 2025/06/05 | 6,430 | 6,690 | 6,430 | 6,600 | 46,700 |
| 2025/06/04 | 6,490 | 6,550 | 6,450 | 6,510 | 25,200 |
| 2025/06/03 | 6,440 | 6,550 | 6,380 | 6,520 | 46,600 |
| 2025/06/02 | 6,310 | 6,500 | 6,260 | 6,440 | 40,300 |
| 2025/05/30 | 6,320 | 6,420 | 6,320 | 6,350 | 24,900 |
| 2025/05/29 | 6,310 | 6,420 | 6,300 | 6,390 | 20,000 |
| 2025/05/28 | 6,280 | 6,350 | 6,270 | 6,310 | 18,900 |
| 2025/05/27 | 6,300 | 6,330 | 6,260 | 6,280 | 11,400 |
| 2025/05/26 | 6,380 | 6,420 | 6,330 | 6,360 | 13,900 |
| 2025/05/23 | 6,380 | 6,480 | 6,320 | 6,380 | 25,000 |
| 2025/05/22 | 6,220 | 6,430 | 6,220 | 6,380 | 27,200 |
| 2025/05/21 | 6,230 | 6,430 | 6,230 | 6,290 | 23,700 |
| 2025/05/20 | 6,300 | 6,350 | 6,250 | 6,280 | 21,300 |
| 2025/05/19 | 6,250 | 6,330 | 6,230 | 6,300 | 20,800 |
| 2025/05/16 | 6,210 | 6,350 | 6,210 | 6,310 | 13,100 |
| 2025/05/15 | 6,210 | 6,310 | 6,160 | 6,210 | 22,800 |
| 2025/05/14 | 6,270 | 6,360 | 6,170 | 6,280 | 37,600 |
| 2025/05/13 | 6,140 | 6,360 | 6,030 | 6,310 | 37,000 |
| 2025/05/12 | 6,180 | 6,430 | 6,130 | 6,200 | 49,900 |
| 2025/05/09 | 6,000 | 6,140 | 6,000 | 6,130 | 16,900 |
| 2025/05/08 | 5,970 | 6,040 | 5,900 | 5,990 | 10,800 |
| 2025/05/07 | 5,920 | 6,070 | 5,870 | 6,010 | 24,600 |
| 2025/05/02 | 5,870 | 5,970 | 5,850 | 5,920 | 18,400 |
| 2025/05/01 | 6,040 | 6,080 | 5,870 | 5,870 | 24,000 |
| 2025/04/30 | 5,840 | 6,070 | 5,800 | 6,000 | 39,000 |
| 2025/04/28 | 5,810 | 5,910 | 5,790 | 5,840 | 28,700 |
| 2025/04/25 | 5,710 | 5,810 | 5,680 | 5,810 | 17,700 |
| 2025/04/24 | 5,850 | 5,850 | 5,650 | 5,730 | 26,100 |
| 2025/04/23 | 5,910 | 5,990 | 5,820 | 5,860 | 34,300 |
| 2025/04/22 | 5,890 | 5,900 | 5,790 | 5,850 | 8,400 |
| 2025/04/21 | 5,890 | 5,900 | 5,820 | 5,840 | 8,900 |
| 2025/04/18 | 5,720 | 5,940 | 5,720 | 5,890 | 20,200 |
| 2025/04/17 | 5,720 | 5,780 | 5,650 | 5,650 | 12,100 |
| 2025/04/16 | 5,720 | 5,770 | 5,640 | 5,720 | 10,900 |
| 2025/04/15 | 5,790 | 5,800 | 5,630 | 5,680 | 15,500 |
| 2025/04/14 | 5,740 | 5,800 | 5,700 | 5,730 | 17,700 |
| 2025/04/11 | 5,700 | 5,770 | 5,630 | 5,740 | 29,000 |