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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 6,030 | 6,030 | 5,890 | 5,900 | 21,600 |
| 2025/04/09 | 5,630 | 5,730 | 5,550 | 5,630 | 20,900 |
| 2025/04/08 | 5,620 | 5,800 | 5,550 | 5,710 | 14,600 |
| 2025/04/07 | 5,300 | 5,540 | 5,110 | 5,440 | 75,700 |
| 2025/04/04 | 5,850 | 5,850 | 5,600 | 5,750 | 29,500 |
| 2025/04/03 | 5,870 | 5,950 | 5,840 | 5,950 | 22,000 |
| 2025/04/02 | 6,130 | 6,220 | 6,060 | 6,070 | 23,200 |
| 2025/04/01 | 6,000 | 6,210 | 5,930 | 6,130 | 32,000 |
| 2025/03/31 | 6,100 | 6,120 | 6,010 | 6,010 | 31,100 |
| 2025/03/28 | 6,140 | 6,200 | 6,070 | 6,140 | 26,200 |
| 2025/03/27 | 6,170 | 6,270 | 6,110 | 6,260 | 51,300 |
| 2025/03/26 | 6,220 | 6,280 | 6,150 | 6,230 | 35,500 |
| 2025/03/25 | 6,260 | 6,320 | 6,190 | 6,210 | 14,600 |
| 2025/03/24 | 6,320 | 6,340 | 6,230 | 6,290 | 24,700 |
| 2025/03/21 | 6,360 | 6,400 | 6,310 | 6,320 | 33,000 |
| 2025/03/19 | 6,400 | 6,490 | 6,400 | 6,420 | 18,000 |
| 2025/03/18 | 6,190 | 6,440 | 6,190 | 6,380 | 26,800 |
| 2025/03/17 | 6,260 | 6,260 | 6,130 | 6,170 | 23,800 |
| 2025/03/14 | 6,180 | 6,310 | 6,080 | 6,250 | 31,200 |
| 2025/03/13 | 6,090 | 6,170 | 6,040 | 6,140 | 37,600 |
| 2025/03/12 | 6,220 | 6,220 | 6,100 | 6,160 | 21,600 |
| 2025/03/11 | 6,330 | 6,360 | 6,150 | 6,240 | 31,500 |
| 2025/03/10 | 6,310 | 6,520 | 6,310 | 6,430 | 44,500 |
| 2025/03/07 | 6,180 | 6,400 | 6,180 | 6,320 | 35,600 |
| 2025/03/06 | 6,110 | 6,290 | 6,090 | 6,270 | 36,200 |
| 2025/03/05 | 5,960 | 6,110 | 5,960 | 6,030 | 24,600 |
| 2025/03/04 | 5,970 | 5,990 | 5,890 | 5,940 | 19,800 |
| 2025/03/03 | 5,920 | 5,980 | 5,870 | 5,960 | 13,600 |
| 2025/02/28 | 5,890 | 5,920 | 5,820 | 5,860 | 35,000 |
| 2025/02/27 | 5,740 | 5,880 | 5,710 | 5,850 | 26,200 |
| 2025/02/26 | 5,790 | 5,790 | 5,640 | 5,700 | 31,800 |
| 2025/02/25 | 5,740 | 5,850 | 5,700 | 5,740 | 41,300 |
| 2025/02/21 | 5,830 | 5,930 | 5,780 | 5,840 | 23,700 |
| 2025/02/20 | 5,790 | 5,820 | 5,730 | 5,790 | 24,100 |
| 2025/02/19 | 5,840 | 5,900 | 5,790 | 5,810 | 35,000 |
| 2025/02/18 | 5,910 | 5,910 | 5,810 | 5,830 | 21,800 |
| 2025/02/17 | 5,970 | 5,970 | 5,840 | 5,920 | 33,600 |
| 2025/02/14 | 6,130 | 6,150 | 6,020 | 6,070 | 23,900 |
| 2025/02/13 | 6,020 | 6,140 | 5,960 | 6,130 | 22,400 |
| 2025/02/12 | 6,180 | 6,220 | 5,970 | 6,000 | 47,000 |
| 2025/02/10 | 6,250 | 6,290 | 6,010 | 6,030 | 27,900 |
| 2025/02/07 | 6,280 | 6,340 | 6,250 | 6,300 | 25,700 |
| 2025/02/06 | 6,220 | 6,250 | 6,160 | 6,220 | 16,900 |
| 2025/02/05 | 6,120 | 6,230 | 6,120 | 6,160 | 35,100 |
| 2025/02/04 | 6,010 | 6,120 | 5,930 | 6,040 | 37,000 |
| 2025/02/03 | 5,970 | 6,040 | 5,940 | 5,970 | 37,800 |
| 2025/01/31 | 6,030 | 6,030 | 5,910 | 5,970 | 20,500 |
| 2025/01/30 | 5,830 | 5,970 | 5,830 | 5,950 | 30,700 |
| 2025/01/29 | 5,840 | 5,930 | 5,840 | 5,880 | 27,400 |
| 2025/01/28 | 5,830 | 5,890 | 5,740 | 5,840 | 40,700 |
| 2025/01/27 | 5,780 | 5,840 | 5,690 | 5,830 | 31,200 |
| 2025/01/24 | 5,720 | 5,750 | 5,630 | 5,720 | 18,500 |
| 2025/01/23 | 5,750 | 5,750 | 5,650 | 5,670 | 20,900 |
| 2025/01/22 | 5,820 | 5,820 | 5,700 | 5,720 | 14,800 |
| 2025/01/21 | 5,720 | 5,800 | 5,670 | 5,750 | 21,000 |
| 2025/01/20 | 5,730 | 5,800 | 5,710 | 5,760 | 18,700 |
| 2025/01/17 | 5,710 | 5,730 | 5,630 | 5,730 | 20,600 |
| 2025/01/16 | 5,690 | 5,760 | 5,670 | 5,740 | 28,100 |
| 2025/01/15 | 5,570 | 5,720 | 5,570 | 5,690 | 23,200 |
| 2025/01/14 | 5,610 | 5,680 | 5,560 | 5,620 | 25,000 |
| 2025/01/10 | 5,750 | 5,830 | 5,710 | 5,710 | 26,700 |
| 2025/01/09 | 5,800 | 5,860 | 5,740 | 5,760 | 17,300 |
| 2025/01/08 | 5,840 | 5,900 | 5,790 | 5,820 | 18,300 |
| 2025/01/07 | 6,030 | 6,040 | 5,890 | 5,890 | 22,800 |
| 2025/01/06 | 6,170 | 6,270 | 6,020 | 6,020 | 38,800 |
| 2024/12/30 | 5,920 | 6,130 | 5,910 | 6,110 | 48,400 |
| 2024/12/27 | 5,970 | 5,970 | 5,900 | 5,930 | 30,800 |
| 2024/12/26 | 5,820 | 5,970 | 5,810 | 5,950 | 22,600 |
| 2024/12/25 | 5,900 | 5,930 | 5,790 | 5,850 | 17,200 |
| 2024/12/24 | 5,900 | 5,990 | 5,880 | 5,900 | 11,300 |
| 2024/12/23 | 5,850 | 5,950 | 5,840 | 5,900 | 18,400 |
| 2024/12/20 | 6,020 | 6,100 | 5,880 | 5,880 | 82,300 |
| 2024/12/19 | 5,930 | 6,070 | 5,930 | 5,980 | 32,500 |
| 2024/12/18 | 5,900 | 6,010 | 5,900 | 5,930 | 21,100 |
| 2024/12/17 | 5,920 | 5,970 | 5,860 | 5,920 | 22,200 |
| 2024/12/16 | 5,950 | 6,000 | 5,900 | 5,900 | 22,500 |
| 2024/12/13 | 5,900 | 6,010 | 5,840 | 5,950 | 27,700 |
| 2024/12/12 | 6,050 | 6,090 | 5,980 | 5,990 | 28,000 |
| 2024/12/11 | 5,960 | 6,080 | 5,960 | 6,020 | 27,100 |
| 2024/12/10 | 6,180 | 6,180 | 5,910 | 5,960 | 51,600 |
| 2024/12/09 | 6,470 | 6,510 | 6,250 | 6,270 | 39,100 |
| 2024/12/06 | 6,560 | 6,560 | 6,430 | 6,470 | 23,700 |
| 2024/12/05 | 6,470 | 6,510 | 6,380 | 6,510 | 43,700 |
| 2024/12/04 | 6,510 | 6,550 | 6,430 | 6,460 | 35,900 |
| 2024/12/03 | 6,590 | 6,650 | 6,490 | 6,520 | 49,700 |
| 2024/12/02 | 6,390 | 6,510 | 6,360 | 6,490 | 46,600 |
| 2024/11/29 | 6,430 | 6,470 | 6,370 | 6,410 | 27,100 |
| 2024/11/28 | 6,410 | 6,430 | 6,340 | 6,430 | 29,000 |
| 2024/11/27 | 6,500 | 6,550 | 6,380 | 6,380 | 36,800 |
| 2024/11/26 | 6,360 | 6,480 | 6,360 | 6,450 | 24,300 |
| 2024/11/25 | 6,280 | 6,400 | 6,210 | 6,370 | 39,900 |
| 2024/11/22 | 6,250 | 6,310 | 6,220 | 6,280 | 16,500 |
| 2024/11/21 | 6,180 | 6,310 | 6,160 | 6,250 | 52,100 |
| 2024/11/20 | 6,160 | 6,230 | 6,150 | 6,230 | 29,100 |
| 2024/11/19 | 6,020 | 6,250 | 6,020 | 6,180 | 77,700 |
| 2024/11/18 | 6,000 | 6,100 | 5,800 | 6,090 | 41,100 |
| 2024/11/15 | 6,120 | 6,140 | 6,030 | 6,040 | 23,900 |
| 2024/11/14 | 6,130 | 6,130 | 6,040 | 6,080 | 28,500 |
| 2024/11/13 | 6,130 | 6,170 | 6,110 | 6,150 | 23,600 |
| 2024/11/12 | 6,080 | 6,460 | 6,080 | 6,170 | 73,700 |
| 2024/11/11 | 5,980 | 6,090 | 5,960 | 6,030 | 28,000 |
| 2024/11/08 | 5,980 | 6,130 | 5,970 | 5,990 | 34,600 |
| 2024/11/07 | 6,010 | 6,040 | 5,930 | 5,980 | 60,800 |
| 2024/11/06 | 6,020 | 6,070 | 5,970 | 6,000 | 43,800 |
| 2024/11/05 | 5,890 | 6,030 | 5,810 | 6,020 | 37,700 |
| 2024/11/01 | 5,860 | 5,900 | 5,810 | 5,870 | 53,600 |
| 2024/10/31 | 5,850 | 5,940 | 5,840 | 5,910 | 29,400 |
| 2024/10/30 | 5,820 | 5,850 | 5,790 | 5,850 | 40,500 |
| 2024/10/29 | 5,730 | 5,810 | 5,720 | 5,790 | 26,800 |
| 2024/10/28 | 5,670 | 5,790 | 5,670 | 5,730 | 23,900 |
| 2024/10/25 | 5,730 | 5,740 | 5,630 | 5,670 | 25,000 |
| 2024/10/24 | 5,690 | 5,750 | 5,690 | 5,720 | 28,700 |
| 2024/10/23 | 5,680 | 5,760 | 5,680 | 5,720 | 31,200 |
| 2024/10/22 | 5,800 | 5,800 | 5,700 | 5,730 | 42,000 |
| 2024/10/21 | 5,730 | 5,760 | 5,700 | 5,730 | 36,500 |
| 2024/10/18 | 5,770 | 5,800 | 5,720 | 5,730 | 33,900 |
| 2024/10/17 | 5,650 | 5,710 | 5,620 | 5,670 | 54,900 |
| 2024/10/16 | 5,610 | 5,680 | 5,550 | 5,650 | 42,100 |
| 2024/10/15 | 5,640 | 5,730 | 5,620 | 5,710 | 35,000 |
| 2024/10/11 | 5,570 | 5,670 | 5,570 | 5,640 | 33,300 |
| 2024/10/10 | 5,510 | 5,580 | 5,510 | 5,570 | 23,300 |
| 2024/10/09 | 5,620 | 5,620 | 5,540 | 5,560 | 39,400 |
| 2024/10/08 | 5,550 | 5,620 | 5,350 | 5,600 | 31,500 |
| 2024/10/07 | 5,610 | 5,690 | 5,590 | 5,650 | 27,100 |
| 2024/10/04 | 5,500 | 5,660 | 5,500 | 5,650 | 34,200 |
| 2024/10/03 | 5,590 | 5,600 | 5,520 | 5,530 | 32,700 |
| 2024/10/02 | 5,510 | 5,580 | 5,460 | 5,510 | 50,600 |
| 2024/10/01 | 5,540 | 5,540 | 5,450 | 5,530 | 44,600 |
| 2024/09/30 | 5,400 | 5,480 | 5,340 | 5,460 | 32,700 |
| 2024/09/27 | 5,480 | 5,490 | 5,390 | 5,440 | 32,000 |
| 2024/09/26 | 5,380 | 5,480 | 5,360 | 5,480 | 52,700 |
| 2024/09/25 | 5,310 | 5,380 | 5,290 | 5,360 | 26,400 |
| 2024/09/24 | 5,330 | 5,330 | 5,170 | 5,300 | 17,300 |
| 2024/09/20 | 5,270 | 5,270 | 5,150 | 5,160 | 47,600 |
| 2024/09/19 | 5,100 | 5,180 | 5,080 | 5,170 | 26,500 |
| 2024/09/18 | 5,040 | 5,090 | 5,030 | 5,090 | 27,200 |
| 2024/09/17 | 5,000 | 5,040 | 4,920 | 4,950 | 36,400 |
| 2024/09/13 | 4,870 | 4,955 | 4,850 | 4,955 | 25,300 |
| 2024/09/12 | 4,810 | 4,915 | 4,810 | 4,905 | 23,400 |
| 2024/09/11 | 4,825 | 4,865 | 4,730 | 4,785 | 28,400 |
| 2024/09/10 | 4,895 | 4,935 | 4,850 | 4,870 | 17,500 |
| 2024/09/09 | 4,820 | 4,880 | 4,750 | 4,880 | 23,400 |
| 2024/09/06 | 4,900 | 4,925 | 4,840 | 4,845 | 14,400 |
| 2024/09/05 | 4,850 | 4,905 | 4,815 | 4,845 | 27,000 |
| 2024/09/04 | 4,950 | 5,000 | 4,915 | 4,940 | 17,300 |
| 2024/09/03 | 5,120 | 5,170 | 5,000 | 5,030 | 14,200 |
| 2024/09/02 | 5,100 | 5,100 | 4,970 | 5,020 | 11,000 |
| 2024/08/30 | 4,915 | 5,070 | 4,875 | 5,020 | 32,400 |
| 2024/08/29 | 4,910 | 4,930 | 4,845 | 4,875 | 12,000 |
| 2024/08/28 | 4,920 | 4,940 | 4,895 | 4,920 | 14,100 |
| 2024/08/27 | 4,895 | 4,950 | 4,880 | 4,920 | 15,300 |
| 2024/08/26 | 4,870 | 4,885 | 4,800 | 4,865 | 12,500 |
| 2024/08/23 | 4,835 | 4,895 | 4,830 | 4,870 | 12,300 |
| 2024/08/22 | 4,880 | 4,880 | 4,790 | 4,835 | 6,000 |
| 2024/08/21 | 4,810 | 4,860 | 4,795 | 4,860 | 12,000 |
| 2024/08/20 | 4,790 | 4,860 | 4,790 | 4,840 | 14,700 |
| 2024/08/19 | 4,830 | 4,875 | 4,750 | 4,760 | 15,600 |