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
2018/12/28 2,761 2,791 2,712 2,750 30,400
2018/12/27 2,692 2,772 2,642 2,755 48,000
2018/12/26 2,546 2,629 2,546 2,627 32,300
2018/12/25 2,493 2,525 2,493 2,496 11,300
2018/12/21 2,681 2,681 2,583 2,643 41,200
2018/12/20 2,806 2,806 2,694 2,701 31,900
2018/12/19 2,818 2,827 2,784 2,816 17,300
2018/12/18 2,810 2,863 2,780 2,818 20,600
2018/12/17 2,842 2,857 2,797 2,824 26,800
2018/12/14 2,948 2,951 2,838 2,841 56,400
2018/12/13 2,977 2,995 2,945 2,958 26,400
2018/12/12 2,971 2,991 2,955 2,972 23,400
2018/12/11 3,020 3,020 2,922 2,945 30,800
2018/12/10 3,065 3,065 3,010 3,020 21,900
2018/12/07 3,010 3,090 3,010 3,065 24,700
2018/12/06 2,985 3,055 2,938 3,035 54,100
2018/12/05 2,995 3,050 2,982 3,015 67,100
2018/12/04 3,060 3,115 3,045 3,055 43,400
2018/12/03 3,120 3,140 3,090 3,130 42,600
2018/11/30 3,110 3,145 3,105 3,115 36,800
2018/11/29 3,095 3,150 3,080 3,120 31,100
2018/11/28 3,030 3,080 3,030 3,050 28,900
2018/11/27 3,005 3,030 2,988 3,015 28,900
2018/11/26 3,010 3,045 2,998 3,010 27,900
2018/11/22 2,980 3,020 2,971 3,020 26,800
2018/11/21 2,934 3,030 2,934 3,020 38,000
2018/11/20 2,972 3,035 2,963 3,015 43,200
2018/11/19 2,904 2,995 2,904 2,985 56,400
2018/11/16 2,874 2,919 2,866 2,896 26,800
2018/11/15 2,933 2,981 2,858 2,872 44,100
2018/11/14 3,015 3,015 2,916 2,923 26,400
2018/11/13 2,956 3,005 2,907 2,995 59,200
2018/11/12 2,922 3,145 2,915 3,045 82,400
2018/11/09 2,973 3,115 2,970 3,110 43,000
2018/11/08 2,947 2,994 2,944 2,965 23,700
2018/11/07 2,895 3,000 2,894 2,925 56,300
2018/11/06 2,826 2,911 2,817 2,895 44,900
2018/11/05 2,834 2,894 2,803 2,847 41,700
2018/11/02 2,869 2,907 2,830 2,879 34,700
2018/11/01 2,926 2,929 2,876 2,886 58,600
2018/10/31 2,960 2,978 2,919 2,976 56,900
2018/10/30 2,826 2,918 2,803 2,900 191,600
2018/10/29 2,893 2,930 2,839 2,848 42,800
2018/10/26 2,922 2,941 2,901 2,910 53,900
2018/10/25 2,918 2,946 2,892 2,900 58,700
2018/10/24 2,951 3,010 2,903 2,998 50,600
2018/10/23 2,971 2,971 2,874 2,920 58,100
2018/10/22 2,997 3,020 2,961 3,000 39,200
2018/10/19 2,993 3,050 2,967 3,025 39,300
2018/10/18 2,977 3,035 2,962 2,994 54,100
2018/10/17 2,941 3,005 2,922 2,959 65,400
2018/10/16 2,884 2,943 2,884 2,920 58,800
2018/10/15 2,924 2,932 2,861 2,884 40,900
2018/10/12 2,972 3,005 2,937 2,953 42,900
2018/10/11 3,045 3,060 2,965 2,972 66,400
2018/10/10 3,125 3,125 3,025 3,075 63,900
2018/10/09 3,115 3,125 3,065 3,075 61,800
2018/10/05 3,190 3,190 3,105 3,130 76,900
2018/10/04 3,100 3,210 3,070 3,195 85,800
2018/10/03 3,050 3,270 3,050 3,180 118,800
2018/10/02 2,953 3,035 2,952 3,020 64,900
2018/10/01 2,945 2,992 2,921 2,929 77,800
2018/09/28 2,886 2,945 2,886 2,927 55,800
2018/09/27 2,894 2,921 2,881 2,884 44,100
2018/09/26 2,855 2,906 2,855 2,894 42,800
2018/09/26 1 -> 0.20 分割
2018/09/25 577 582 575 577 208,000
2018/09/21 572 580 571 577 340,000
2018/09/20 566 570 566 566 138,000
2018/09/19 557 567 557 562 210,000
2018/09/18 542 555 542 552 162,000
2018/09/14 540 548 540 544 222,000
2018/09/13 533 540 533 537 140,000
2018/09/12 523 533 516 531 200,000
2018/09/11 530 533 524 525 177,000
2018/09/10 527 536 527 530 187,000
2018/09/07 523 529 513 525 169,000
2018/09/06 538 547 527 527 208,000
2018/09/05 545 545 538 539 172,000
2018/09/04 553 554 547 547 95,000
2018/09/03 554 559 552 558 167,000
2018/08/31 559 562 558 558 100,000
2018/08/30 562 562 554 559 106,000
2018/08/29 559 562 558 558 138,000
2018/08/28 558 559 554 557 124,000
2018/08/27 558 558 551 557 114,000
2018/08/24 546 556 546 555 154,000
2018/08/23 544 550 544 546 155,000
2018/08/22 536 551 536 546 211,000
2018/08/21 541 545 538 542 122,000
2018/08/20 540 545 540 540 144,000
2018/08/17 538 548 538 541 147,000
2018/08/16 534 536 529 536 132,000
2018/08/15 535 536 532 534 94,000
2018/08/14 528 539 528 535 148,000
2018/08/13 534 534 524 528 111,000
2018/08/10 536 536 530 533 190,000
2018/08/09 536 541 530 536 224,000
2018/08/08 532 541 530 535 380,000
2018/08/07 535 535 529 530 360,000
2018/08/06 531 531 525 526 165,000
2018/08/03 524 527 522 522 69,000
2018/08/02 522 526 522 522 75,000
2018/08/01 531 531 521 521 120,000
2018/07/31 532 533 523 533 134,000
2018/07/30 525 536 522 533 161,000
2018/07/27 524 530 522 529 126,000
2018/07/26 518 527 517 523 125,000
2018/07/25 510 514 509 512 58,000
2018/07/24 508 511 505 505 54,000
2018/07/23 512 512 508 510 39,000
2018/07/20 515 516 510 512 166,000
2018/07/19 509 513 509 512 88,000
2018/07/18 503 509 502 509 49,000
2018/07/17 500 503 498 502 90,000
2018/07/13 497 501 495 497 82,000
2018/07/12 502 502 496 497 54,000
2018/07/11 499 499 493 495 61,000
2018/07/10 503 506 499 499 66,000
2018/07/09 494 501 494 498 56,000
2018/07/06 490 497 485 495 100,000
2018/07/05 494 494 487 489 66,000
2018/07/04 496 503 493 495 56,000
2018/07/03 502 503 493 496 85,000
2018/07/02 506 508 495 496 81,000
2018/06/29 502 507 498 506 80,000
2018/06/28 502 502 493 499 93,000
2018/06/27 516 516 501 501 87,000
2018/06/26 499 508 494 507 61,000
2018/06/25 518 518 505 505 50,000
2018/06/22 511 521 506 518 110,000
2018/06/21 528 528 511 512 106,000
2018/06/20 533 534 525 528 74,000
2018/06/19 531 532 524 529 89,000
2018/06/18 525 529 520 528 80,000
2018/06/15 540 540 526 526 158,000
2018/06/14 536 540 536 538 83,000
2018/06/13 540 541 538 540 91,000
2018/06/12 540 540 537 537 64,000
2018/06/11 541 542 538 541 77,000
2018/06/08 531 541 531 540 141,000
2018/06/07 540 541 538 541 65,000
2018/06/06 539 540 535 540 61,000
2018/06/05 538 541 537 540 142,000
2018/06/04 538 540 536 538 78,000
2018/06/01 538 542 534 538 109,000
2018/05/31 528 538 525 538 148,000
2018/05/30 529 529 523 528 52,000
2018/05/29 532 533 526 532 61,000
2018/05/28 532 532 526 528 49,000
2018/05/25 536 536 529 529 37,000
2018/05/24 541 541 536 538 88,000
2018/05/23 540 541 537 539 124,000
2018/05/22 541 541 539 541 120,000
2018/05/21 535 542 535 541 143,000
2018/05/18 534 536 532 534 114,000
2018/05/17 532 534 526 534 93,000
2018/05/16 526 531 523 528 188,000
2018/05/15 525 525 520 521 63,000
2018/05/14 514 528 514 524 137,000
2018/05/11 517 530 504 514 404,000
2018/05/10 518 522 517 520 76,000
2018/05/09 522 523 516 518 142,000
2018/05/08 519 522 518 522 117,000
2018/05/07 513 518 510 516 59,000
2018/05/02 514 515 511 513 71,000
2018/05/01 518 518 512 514 25,000
2018/04/27 518 518 510 518 90,000
2018/04/26 510 514 508 514 54,000
2018/04/25 515 518 510 510 98,000
2018/04/24 519 519 511 518 55,000
2018/04/23 519 519 513 517 39,000
2018/04/20 519 520 512 519 81,000
2018/04/19 520 521 518 520 68,000
2018/04/18 518 520 516 520 37,000
2018/04/17 515 519 512 514 58,000
2018/04/16 520 520 518 520 34,000
2018/04/13 520 522 517 520 30,000
2018/04/12 515 520 515 518 55,000
2018/04/11 522 523 518 520 85,000
2018/04/10 522 524 520 522 81,000
2018/04/09 523 528 521 522 139,000
2018/04/06 520 532 518 525 234,000
2018/04/05 518 525 516 522 114,000
2018/04/04 519 524 516 519 137,000
2018/04/03 513 526 512 520 137,000
2018/04/02 516 522 514 517 143,000
2018/03/30 520 520 509 510 26,000
2018/03/29 512 519 508 519 70,000
2018/03/28 510 515 509 514 109,000
2018/03/27 504 516 504 516 159,000
2018/03/26 481 500 481 500 118,000
2018/03/23 496 496 483 488 128,000
2018/03/22 507 507 496 502 152,000
2018/03/20 507 509 504 507 86,000
2018/03/19 510 512 504 508 189,000
2018/03/16 508 510 501 510 111,000
2018/03/15 511 511 504 508 56,000
2018/03/14 507 518 503 515 161,000
2018/03/13 510 511 501 508 115,000
2018/03/12 499 509 498 508 94,000
2018/03/09 510 512 495 499 222,000
2018/03/08 509 509 503 506 73,000
2018/03/07 503 509 500 506 116,000
2018/03/06 492 510 492 503 113,000
2018/03/05 490 492 487 492 99,000
2018/03/02 493 495 488 493 159,000
2018/03/01 505 506 499 499 113,000
2018/02/28 520 520 504 506 108,000
2018/02/27 524 524 520 520 81,000
2018/02/26 517 522 516 521 39,000
2018/02/23 518 519 514 517 50,000
2018/02/22 517 518 514 516 37,000
2018/02/21 513 519 508 519 108,000
2018/02/20 510 513 508 511 59,000
2018/02/19 508 510 506 509 54,000
2018/02/16 503 515 502 504 81,000
2018/02/15 496 501 495 500 98,000
2018/02/14 501 501 492 493 94,000
2018/02/13 490 513 490 501 179,000
2018/02/09 496 496 483 487 73,000
2018/02/08 500 504 494 496 59,000
2018/02/07 505 512 495 495 122,000
2018/02/06 509 509 485 493 144,000
2018/02/05 517 517 510 513 99,000
2018/02/02 518 519 514 517 61,000
2018/02/01 508 518 508 518 84,000
2018/01/31 512 513 505 508 99,000
2018/01/30 522 522 511 512 82,000
2018/01/29 524 524 518 519 66,000
2018/01/26 519 522 516 520 126,000
2018/01/25 519 519 513 517 135,000
2018/01/24 520 527 515 517 183,000
2018/01/23 520 521 516 518 69,000
2018/01/22 517 523 514 519 96,000
2018/01/19 512 522 510 517 169,000
2018/01/18 512 518 507 512 175,000
2018/01/17 505 516 502 512 120,000
2018/01/16 504 506 504 505 31,000
2018/01/15 506 508 501 504 89,000
2018/01/12 507 508 503 506 110,000
2018/01/11 509 509 504 507 93,000
2018/01/10 507 513 507 510 71,000
2018/01/09 515 516 508 511 74,000
2018/01/05 521 523 510 512 93,000
2018/01/04 511 521 510 520 114,000

このページの先頭へ