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

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
2004/12/30 360 360 358 360 23,000
2004/12/29 358 361 356 358 33,000
2004/12/28 354 358 354 358 32,000
2004/12/27 358 358 350 356 63,000
2004/12/24 347 355 347 353 97,000
2004/12/22 344 348 344 346 44,000
2004/12/21 341 344 341 344 49,000
2004/12/20 345 345 339 341 64,000
2004/12/17 341 347 338 343 61,000
2004/12/16 341 341 335 338 22,000
2004/12/15 336 339 336 339 12,000
2004/12/14 328 337 328 337 113,000
2004/12/13 336 342 336 338 32,000
2004/12/10 337 344 332 332 167,000
2004/12/09 337 337 330 331 82,000
2004/12/08 340 340 336 336 36,000
2004/12/07 340 342 338 339 46,000
2004/12/06 348 348 341 341 19,000
2004/12/03 349 349 341 343 101,000
2004/12/02 352 352 348 349 178,000
2004/12/01 350 350 346 346 56,000
2004/11/30 348 351 348 348 48,000
2004/11/29 348 352 347 352 88,000
2004/11/26 344 346 343 345 36,000
2004/11/25 342 346 341 346 26,000
2004/11/24 337 345 337 341 77,000
2004/11/22 347 347 345 345 52,000
2004/11/19 347 347 332 346 46,000
2004/11/18 347 347 343 345 38,000
2004/11/17 346 347 345 345 58,000
2004/11/16 345 346 345 345 67,000
2004/11/15 342 345 337 345 45,000
2004/11/12 329 341 329 341 48,000
2004/11/11 344 344 339 339 27,000
2004/11/10 343 344 341 343 24,000
2004/11/09 340 343 339 343 23,000
2004/11/08 343 343 340 341 34,000
2004/11/05 340 340 335 340 27,000
2004/11/04 337 339 335 339 40,000
2004/11/02 322 335 322 335 27,000
2004/11/01 334 334 325 327 20,000
2004/10/29 330 335 329 333 23,000
2004/10/28 331 336 330 335 32,000
2004/10/27 339 339 330 336 37,000
2004/10/26 339 344 338 338 24,000
2004/10/25 338 341 335 339 17,000
2004/10/22 343 343 340 340 9,000
2004/10/21 338 340 337 339 37,000
2004/10/20 348 348 341 343 76,000
2004/10/19 340 343 333 343 53,000
2004/10/18 340 342 339 340 22,000
2004/10/15 340 341 337 341 49,000
2004/10/14 341 341 337 340 20,000
2004/10/13 340 344 340 343 20,000
2004/10/12 341 346 340 345 31,000
2004/10/08 343 344 343 344 32,000
2004/10/07 346 347 344 347 60,000
2004/10/06 342 346 342 346 37,000
2004/10/05 348 348 346 347 28,000
2004/10/04 347 349 346 348 102,000
2004/10/01 345 346 345 346 24,000
2004/09/30 346 349 345 345 36,000
2004/09/29 344 347 342 346 76,000
2004/09/28 340 345 339 344 98,000
2004/09/27 342 342 333 342 79,000
2004/09/24 341 342 337 340 45,000
2004/09/22 343 347 342 344 36,000
2004/09/21 348 348 343 343 84,000
2004/09/17 342 344 341 343 58,000
2004/09/16 339 341 339 341 25,000
2004/09/15 341 344 341 342 43,000
2004/09/14 343 343 341 341 19,000
2004/09/13 342 343 339 342 67,000
2004/09/10 340 342 340 342 201,000
2004/09/09 340 341 339 339 64,000
2004/09/08 340 341 336 341 73,000
2004/09/07 337 339 336 336 59,000
2004/09/06 338 340 336 340 71,000
2004/09/03 339 340 339 339 100,000
2004/09/02 337 339 337 339 39,000
2004/09/01 336 338 334 338 40,000
2004/08/31 332 336 329 335 51,000
2004/08/30 331 339 331 337 28,000
2004/08/27 333 335 333 334 30,000
2004/08/26 330 334 330 332 42,000
2004/08/25 330 332 328 332 16,000
2004/08/24 332 333 324 330 35,000
2004/08/23 328 333 328 331 36,000
2004/08/20 329 329 326 327 54,000
2004/08/19 321 328 321 324 43,000
2004/08/18 322 323 320 321 29,000
2004/08/17 324 324 321 322 15,000
2004/08/16 324 324 316 319 38,000
2004/08/13 325 326 323 324 50,000
2004/08/12 325 330 324 324 42,000
2004/08/11 328 328 326 327 14,000
2004/08/10 323 326 323 324 16,000
2004/08/09 322 328 322 328 17,000
2004/08/06 331 332 330 332 31,000
2004/08/05 333 333 329 330 40,000
2004/08/04 335 336 331 333 64,000
2004/08/03 340 341 330 335 83,000
2004/08/02 332 340 332 339 120,000
2004/07/30 328 331 325 331 53,000
2004/07/29 326 326 322 324 37,000
2004/07/28 327 329 326 329 21,000
2004/07/27 333 333 327 327 66,000
2004/07/26 331 333 330 330 53,000
2004/07/23 329 332 329 330 60,000
2004/07/22 327 330 327 330 14,000
2004/07/21 329 335 326 331 80,000
2004/07/20 337 338 331 331 109,000
2004/07/16 322 332 322 332 39,000
2004/07/15 332 333 327 332 56,000
2004/07/14 334 335 331 331 57,000
2004/07/13 330 337 329 331 59,000
2004/07/12 326 331 326 330 22,000
2004/07/09 321 330 321 326 50,000
2004/07/08 321 327 321 326 36,000
2004/07/07 322 325 314 324 70,000
2004/07/06 330 333 328 328 80,000
2004/07/05 331 339 331 334 74,000
2004/07/02 342 342 340 341 87,000
2004/07/01 340 342 335 341 49,000
2004/06/30 339 339 338 339 33,000
2004/06/29 341 342 338 339 83,000
2004/06/28 344 344 341 344 84,000
2004/06/25 338 342 338 341 56,000
2004/06/24 337 344 337 343 92,000
2004/06/23 337 338 336 337 68,000
2004/06/22 340 340 334 337 65,000
2004/06/21 340 343 339 340 85,000
2004/06/18 340 340 333 334 67,000
2004/06/17 339 345 336 341 159,000
2004/06/16 335 341 332 338 192,000
2004/06/15 335 338 332 335 113,000
2004/06/14 335 336 333 334 75,000
2004/06/11 334 337 332 336 194,000
2004/06/10 335 338 335 337 99,000
2004/06/09 335 338 334 338 158,000
2004/06/08 331 334 331 334 113,000
2004/06/07 325 332 325 330 246,000
2004/06/04 325 325 322 324 74,000
2004/06/03 324 328 320 322 172,000
2004/06/02 325 325 318 319 75,000
2004/06/01 316 320 315 320 66,000
2004/05/31 314 316 312 314 49,000
2004/05/28 315 319 311 318 98,000
2004/05/27 311 313 306 306 80,000
2004/05/26 302 310 302 310 65,000
2004/05/25 306 306 299 301 51,000
2004/05/24 305 310 305 306 53,000
2004/05/21 304 310 300 307 99,000
2004/05/20 308 309 296 302 64,000
2004/05/19 295 304 293 303 46,000
2004/05/18 293 295 290 291 52,000
2004/05/17 297 299 296 298 115,000
2004/05/14 296 300 295 297 70,000
2004/05/13 300 303 295 296 109,000
2004/05/12 300 300 294 300 78,000
2004/05/11 291 298 281 293 90,000
2004/05/10 295 299 291 296 200,000
2004/05/07 308 317 305 305 202,000
2004/05/06 320 322 317 317 100,000
2004/04/30 322 325 322 323 141,000
2004/04/28 325 327 324 325 68,000
2004/04/27 323 325 322 325 69,000
2004/04/26 329 329 325 325 52,000
2004/04/23 326 331 325 330 92,000
2004/04/22 324 331 324 328 100,000
2004/04/21 328 328 323 324 105,000
2004/04/20 328 332 325 330 139,000
2004/04/19 325 325 320 325 178,000
2004/04/16 324 326 322 324 68,000
2004/04/15 331 331 321 324 90,000
2004/04/14 331 331 329 331 68,000
2004/04/13 327 334 320 330 135,000
2004/04/12 320 330 320 330 86,000
2004/04/09 328 328 320 320 113,000
2004/04/08 329 329 320 328 111,000
2004/04/07 332 332 327 330 147,000
2004/04/06 336 336 331 335 128,000
2004/04/05 338 344 330 331 167,000
2004/04/02 332 342 331 342 103,000
2004/04/01 337 344 331 337 122,000
2004/03/31 328 334 327 334 105,000
2004/03/30 334 335 327 329 77,000
2004/03/29 334 337 332 332 187,000
2004/03/26 330 335 325 331 193,000
2004/03/25 330 333 323 331 253,000
2004/03/24 313 322 313 322 78,000
2004/03/23 315 315 307 313 74,000
2004/03/22 320 321 317 317 65,000
2004/03/19 315 318 315 315 97,000
2004/03/18 321 325 315 316 156,000
2004/03/17 312 318 310 317 167,000
2004/03/16 307 312 305 310 122,000
2004/03/15 305 308 303 308 144,000
2004/03/12 301 307 301 302 205,000
2004/03/11 305 307 305 306 102,000
2004/03/10 304 306 303 306 115,000
2004/03/09 300 305 297 303 118,000
2004/03/08 298 304 298 301 175,000
2004/03/05 300 300 295 297 63,000
2004/03/04 295 300 290 298 138,000
2004/03/03 295 297 292 292 123,000
2004/03/02 297 297 291 295 64,000
2004/03/01 293 297 290 294 146,000
2004/02/27 288 293 288 293 107,000
2004/02/26 286 288 285 287 57,000
2004/02/25 283 287 283 285 53,000
2004/02/24 284 286 283 283 40,000
2004/02/23 285 287 284 284 13,000
2004/02/20 287 287 284 284 52,000
2004/02/19 282 283 281 283 26,000
2004/02/18 282 282 280 282 43,000
2004/02/17 284 284 282 282 47,000
2004/02/16 284 284 282 283 28,000
2004/02/13 278 284 278 281 67,000
2004/02/12 280 280 279 279 19,000
2004/02/10 280 280 278 278 56,000
2004/02/09 280 280 278 278 29,000
2004/02/06 278 278 276 278 32,000
2004/02/05 274 280 274 277 58,000
2004/02/04 279 279 272 272 107,000
2004/02/03 282 282 278 279 72,000
2004/02/02 283 284 280 281 41,000
2004/01/30 279 282 279 280 52,000
2004/01/29 282 286 279 279 114,000
2004/01/28 282 289 282 282 174,000
2004/01/27 285 285 277 277 102,000
2004/01/26 289 289 280 281 85,000
2004/01/23 282 290 278 289 125,000
2004/01/22 278 284 277 283 78,000
2004/01/21 278 278 275 278 91,000
2004/01/20 285 285 276 278 142,000
2004/01/19 277 283 277 281 92,000
2004/01/16 275 275 271 275 65,000
2004/01/15 276 278 275 275 61,000
2004/01/14 276 277 274 275 58,000
2004/01/13 276 280 276 276 123,000
2004/01/09 276 276 272 274 83,000
2004/01/08 270 276 270 276 120,000
2004/01/07 274 274 271 271 69,000
2004/01/06 273 276 272 272 93,000
2004/01/05 270 272 269 269 45,000

このページの先頭へ