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
2007/12/28 361 363 356 362 33,000
2007/12/27 368 368 360 362 61,000
2007/12/26 359 368 359 368 39,000
2007/12/25 360 364 359 364 66,000
2007/12/21 355 361 353 359 70,000
2007/12/20 368 370 359 359 85,000
2007/12/19 363 363 360 363 65,000
2007/12/18 366 367 360 366 34,000
2007/12/17 364 372 364 365 51,000
2007/12/14 366 370 365 369 90,000
2007/12/13 374 374 368 368 73,000
2007/12/12 380 381 373 380 53,000
2007/12/11 377 380 377 380 32,000
2007/12/10 382 382 373 377 58,000
2007/12/07 380 385 380 383 59,000
2007/12/06 387 387 376 385 69,000
2007/12/05 384 384 370 379 81,000
2007/12/04 394 394 379 384 84,000
2007/12/03 389 389 381 387 64,000
2007/11/30 368 384 368 384 81,000
2007/11/29 365 374 359 373 83,000
2007/11/28 374 374 359 365 103,000
2007/11/27 375 379 369 379 48,000
2007/11/26 367 375 362 374 50,000
2007/11/22 372 373 369 371 68,000
2007/11/21 370 372 363 369 57,000
2007/11/20 370 370 350 366 155,000
2007/11/19 363 365 360 365 76,000
2007/11/16 373 378 362 366 77,000
2007/11/15 371 380 371 375 24,000
2007/11/14 372 374 367 371 42,000
2007/11/13 360 369 360 367 42,000
2007/11/12 365 366 363 365 36,000
2007/11/09 381 381 375 380 73,000
2007/11/08 385 388 385 386 54,000
2007/11/07 397 397 393 395 73,000
2007/11/06 391 396 391 396 20,000
2007/11/05 390 396 390 391 46,000
2007/11/02 404 404 395 395 103,000
2007/11/01 402 404 402 404 37,000
2007/10/31 398 402 397 401 35,000
2007/10/30 400 400 396 397 44,000
2007/10/29 399 400 397 400 49,000
2007/10/26 398 399 395 398 23,000
2007/10/25 394 401 394 397 43,000
2007/10/24 399 401 398 401 42,000
2007/10/23 400 401 398 400 26,000
2007/10/22 408 408 394 401 87,000
2007/10/19 401 404 401 404 58,000
2007/10/18 402 406 399 405 51,000
2007/10/17 402 407 399 401 90,000
2007/10/16 408 410 403 403 38,000
2007/10/15 405 409 404 407 32,000
2007/10/12 405 411 404 404 61,000
2007/10/11 410 413 406 410 89,000
2007/10/10 414 416 409 410 30,000
2007/10/09 413 416 411 412 52,000
2007/10/05 419 419 413 413 71,000
2007/10/04 399 417 399 416 166,000
2007/10/03 399 403 399 403 50,000
2007/10/02 401 404 399 400 75,000
2007/10/01 399 402 396 400 52,000
2007/09/28 400 400 393 395 86,000
2007/09/27 398 401 396 401 45,000
2007/09/26 402 402 393 399 74,000
2007/09/25 398 405 398 402 34,000
2007/09/21 410 410 398 401 79,000
2007/09/20 420 420 406 410 90,000
2007/09/19 409 418 405 415 65,000
2007/09/18 407 407 403 403 32,000
2007/09/14 404 412 404 412 106,000
2007/09/13 412 413 407 409 29,000
2007/09/12 412 415 410 413 36,000
2007/09/11 409 414 407 413 24,000
2007/09/10 418 418 410 411 24,000
2007/09/07 414 414 410 413 24,000
2007/09/06 414 416 406 411 30,000
2007/09/05 420 420 414 419 49,000
2007/09/04 421 422 418 420 13,000
2007/09/03 424 424 418 422 26,000
2007/08/31 417 424 417 423 80,000
2007/08/30 416 416 409 414 39,000
2007/08/29 407 409 401 408 31,000
2007/08/28 411 415 410 412 29,000
2007/08/27 407 414 407 411 64,000
2007/08/24 401 405 399 405 18,000
2007/08/23 397 403 391 403 40,000
2007/08/22 396 397 391 397 21,000
2007/08/21 391 397 384 397 122,000
2007/08/20 394 397 386 391 84,000
2007/08/17 409 409 385 389 95,000
2007/08/16 407 409 404 409 38,000
2007/08/15 407 416 406 414 51,000
2007/08/14 415 423 413 422 30,000
2007/08/13 408 421 408 420 44,000
2007/08/10 425 425 408 408 79,000
2007/08/09 431 435 426 430 85,000
2007/08/08 430 430 425 430 35,000
2007/08/07 432 432 425 429 43,000
2007/08/06 426 433 426 430 47,000
2007/08/03 426 431 423 427 33,000
2007/08/02 430 431 420 427 71,000
2007/08/01 435 436 430 430 63,000
2007/07/31 428 437 427 432 68,000
2007/07/30 411 424 411 423 19,000
2007/07/27 425 425 411 420 87,000
2007/07/26 423 427 422 422 47,000
2007/07/25 425 428 420 428 43,000
2007/07/24 435 435 427 430 37,000
2007/07/23 428 436 426 434 67,000
2007/07/20 434 437 429 436 137,000
2007/07/19 420 429 419 429 68,000
2007/07/18 422 423 418 418 26,000
2007/07/17 415 427 412 423 123,000
2007/07/13 414 418 410 416 78,000
2007/07/12 406 414 406 413 162,000
2007/07/11 408 408 405 405 41,000
2007/07/10 409 416 405 412 82,000
2007/07/09 406 412 404 408 42,000
2007/07/06 406 407 404 404 39,000
2007/07/05 406 408 406 408 16,000
2007/07/04 407 408 406 406 24,000
2007/07/03 414 414 406 407 74,000
2007/07/02 409 410 406 409 43,000
2007/06/29 408 411 408 410 49,000
2007/06/28 406 408 403 408 32,000
2007/06/27 408 408 401 401 47,000
2007/06/26 405 407 403 405 87,000
2007/06/25 408 408 398 400 60,000
2007/06/22 410 410 405 406 69,000
2007/06/21 414 414 411 411 50,000
2007/06/20 422 422 418 418 47,000
2007/06/19 419 419 416 418 33,000
2007/06/18 420 422 416 420 60,000
2007/06/15 402 420 402 420 138,000
2007/06/14 399 402 397 400 28,000
2007/06/13 402 406 396 398 117,000
2007/06/12 409 409 405 405 41,000
2007/06/11 409 413 408 409 38,000
2007/06/08 417 417 404 404 160,000
2007/06/07 417 418 416 416 46,000
2007/06/06 422 422 409 416 52,000
2007/06/05 420 424 409 417 57,000
2007/06/04 417 419 412 416 51,000
2007/06/01 408 416 403 412 52,000
2007/05/31 408 409 399 406 85,000
2007/05/30 409 409 407 408 60,000
2007/05/29 406 410 406 409 28,000
2007/05/28 409 409 405 407 35,000
2007/05/25 412 412 403 405 47,000
2007/05/24 409 412 409 411 27,000
2007/05/23 410 414 410 414 28,000
2007/05/22 407 413 407 413 39,000
2007/05/21 418 418 407 412 56,000
2007/05/18 419 419 411 414 61,000
2007/05/17 414 420 414 415 43,000
2007/05/16 421 421 411 415 47,000
2007/05/15 422 422 414 420 63,000
2007/05/14 428 428 411 420 137,000
2007/05/11 416 423 412 421 89,000
2007/05/10 417 419 416 417 34,000
2007/05/09 419 421 416 416 23,000
2007/05/08 420 420 414 415 37,000
2007/05/07 420 424 418 419 70,000
2007/05/02 410 420 410 416 48,000
2007/05/01 423 424 415 415 76,000
2007/04/27 418 421 412 417 57,000
2007/04/26 418 420 415 419 112,000
2007/04/25 407 413 407 410 31,000
2007/04/24 409 412 406 410 67,000
2007/04/23 405 409 405 406 51,000
2007/04/20 407 407 401 401 50,000
2007/04/19 405 405 400 402 70,000
2007/04/18 403 408 402 404 28,000
2007/04/17 403 406 399 399 66,000
2007/04/16 404 405 400 402 52,000
2007/04/13 404 404 398 398 87,000
2007/04/12 408 408 403 404 48,000
2007/04/11 404 409 404 407 86,000
2007/04/10 400 409 400 407 208,000
2007/04/09 410 410 395 401 176,000
2007/04/06 406 408 403 405 67,000
2007/04/05 416 416 406 406 126,000
2007/04/04 413 420 413 419 82,000
2007/04/03 413 417 413 417 52,000
2007/04/02 422 427 416 418 105,000
2007/03/30 428 428 420 425 73,000
2007/03/29 420 428 416 428 116,000
2007/03/28 421 423 419 422 92,000
2007/03/27 426 426 417 418 89,000
2007/03/26 422 425 420 424 54,000
2007/03/23 421 424 421 423 103,000
2007/03/22 420 425 418 421 116,000
2007/03/20 419 424 415 420 164,000
2007/03/19 407 414 407 414 46,000
2007/03/16 411 415 409 412 123,000
2007/03/15 410 413 409 412 92,000
2007/03/14 408 411 405 408 169,000
2007/03/13 420 421 413 414 103,000
2007/03/12 426 428 417 421 142,000
2007/03/09 427 434 424 425 174,000
2007/03/08 419 424 414 424 45,000
2007/03/07 426 426 414 414 54,000
2007/03/06 408 421 408 421 71,000
2007/03/05 413 417 403 404 144,000
2007/03/02 422 426 420 423 59,000
2007/03/01 437 437 422 427 143,000
2007/02/28 411 433 411 432 147,000
2007/02/27 453 455 448 451 180,000
2007/02/26 445 452 445 449 121,000
2007/02/23 442 445 442 445 69,000
2007/02/22 440 442 437 440 54,000
2007/02/21 431 439 431 438 121,000
2007/02/20 439 440 430 431 128,000
2007/02/19 431 436 430 436 67,000
2007/02/16 432 433 429 431 67,000
2007/02/15 431 431 428 431 38,000
2007/02/14 430 432 426 430 78,000
2007/02/13 424 430 424 429 90,000
2007/02/09 416 424 414 424 69,000
2007/02/08 426 426 418 420 66,000
2007/02/07 430 430 424 424 53,000
2007/02/06 423 425 422 425 24,000
2007/02/05 430 430 422 423 42,000
2007/02/02 423 428 422 426 39,000
2007/02/01 420 429 420 429 67,000
2007/01/31 421 421 416 417 61,000
2007/01/30 416 420 416 418 29,000
2007/01/29 424 424 415 417 85,000
2007/01/26 414 422 413 422 37,000
2007/01/25 423 424 418 419 59,000
2007/01/24 427 428 423 428 28,000
2007/01/23 427 428 425 426 17,000
2007/01/22 430 433 424 427 86,000
2007/01/19 424 426 420 425 90,000
2007/01/18 425 427 418 424 50,000
2007/01/17 427 427 418 425 61,000
2007/01/16 430 431 423 425 104,000
2007/01/15 424 432 423 432 86,000
2007/01/12 416 430 416 424 115,000
2007/01/11 414 417 409 417 95,000
2007/01/10 415 415 408 412 90,000
2007/01/09 405 419 405 416 74,000
2007/01/05 412 413 407 410 126,000
2007/01/04 410 413 407 413 63,000

このページの先頭へ