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 |
|---|---|---|---|---|---|
| 2024/04/30 | 4,640 | 4,720 | 4,625 | 4,715 | 13,700 |
| 2024/04/26 | 4,515 | 4,590 | 4,480 | 4,570 | 15,000 |
| 2024/04/25 | 4,570 | 4,570 | 4,515 | 4,515 | 6,300 |
| 2024/04/24 | 4,570 | 4,620 | 4,535 | 4,590 | 15,700 |
| 2024/04/23 | 4,580 | 4,625 | 4,540 | 4,570 | 9,200 |
| 2024/04/22 | 4,535 | 4,600 | 4,535 | 4,570 | 8,300 |
| 2024/04/19 | 4,520 | 4,560 | 4,440 | 4,520 | 27,100 |
| 2024/04/18 | 4,520 | 4,615 | 4,520 | 4,570 | 9,000 |
| 2024/04/17 | 4,635 | 4,635 | 4,520 | 4,520 | 12,100 |
| 2024/04/16 | 4,755 | 4,755 | 4,605 | 4,640 | 18,400 |
| 2024/04/15 | 4,820 | 4,855 | 4,755 | 4,785 | 10,800 |
| 2024/04/12 | 4,880 | 4,880 | 4,815 | 4,860 | 21,600 |
| 2024/04/11 | 4,800 | 4,810 | 4,770 | 4,810 | 19,600 |
| 2024/04/10 | 4,790 | 4,810 | 4,725 | 4,810 | 17,800 |
| 2024/04/09 | 4,820 | 4,820 | 4,765 | 4,790 | 16,100 |
| 2024/04/08 | 4,710 | 4,800 | 4,690 | 4,775 | 21,500 |
| 2024/04/05 | 4,630 | 4,745 | 4,630 | 4,710 | 16,900 |
| 2024/04/04 | 4,600 | 4,695 | 4,585 | 4,635 | 25,400 |
| 2024/04/03 | 4,525 | 4,620 | 4,485 | 4,580 | 30,400 |
| 2024/04/02 | 4,630 | 4,650 | 4,540 | 4,565 | 29,000 |
| 2024/04/01 | 4,750 | 4,770 | 4,640 | 4,690 | 17,000 |
| 2024/03/29 | 4,765 | 4,765 | 4,625 | 4,680 | 12,100 |
| 2024/03/28 | 4,620 | 4,710 | 4,610 | 4,630 | 17,100 |
| 2024/03/27 | 4,805 | 4,805 | 4,740 | 4,780 | 31,000 |
| 2024/03/26 | 4,660 | 4,700 | 4,610 | 4,665 | 18,400 |
| 2024/03/25 | 4,720 | 4,760 | 4,680 | 4,695 | 13,700 |
| 2024/03/22 | 4,720 | 4,755 | 4,675 | 4,720 | 20,100 |
| 2024/03/21 | 4,750 | 4,785 | 4,660 | 4,675 | 27,500 |
| 2024/03/19 | 4,620 | 4,750 | 4,620 | 4,745 | 24,900 |
| 2024/03/18 | 4,620 | 4,665 | 4,595 | 4,620 | 27,200 |
| 2024/03/15 | 4,565 | 4,615 | 4,535 | 4,600 | 23,400 |
| 2024/03/14 | 4,645 | 4,645 | 4,560 | 4,570 | 12,100 |
| 2024/03/13 | 4,600 | 4,640 | 4,570 | 4,620 | 19,600 |
| 2024/03/12 | 4,595 | 4,615 | 4,525 | 4,600 | 21,300 |
| 2024/03/11 | 4,505 | 4,605 | 4,505 | 4,540 | 25,100 |
| 2024/03/08 | 4,390 | 4,570 | 4,390 | 4,525 | 32,000 |
| 2024/03/07 | 4,415 | 4,445 | 4,380 | 4,405 | 13,700 |
| 2024/03/06 | 4,350 | 4,405 | 4,345 | 4,370 | 20,000 |
| 2024/03/05 | 4,365 | 4,385 | 4,315 | 4,380 | 11,500 |
| 2024/03/04 | 4,405 | 4,410 | 4,320 | 4,365 | 20,300 |
| 2024/03/01 | 4,410 | 4,455 | 4,395 | 4,405 | 9,700 |
| 2024/02/29 | 4,500 | 4,515 | 4,425 | 4,450 | 18,300 |
| 2024/02/28 | 4,455 | 4,530 | 4,430 | 4,470 | 20,100 |
| 2024/02/27 | 4,500 | 4,520 | 4,460 | 4,480 | 16,600 |
| 2024/02/26 | 4,600 | 4,615 | 4,480 | 4,500 | 21,800 |
| 2024/02/22 | 4,515 | 4,575 | 4,455 | 4,540 | 21,400 |
| 2024/02/21 | 4,420 | 4,550 | 4,380 | 4,515 | 24,100 |
| 2024/02/20 | 4,405 | 4,495 | 4,390 | 4,430 | 25,500 |
| 2024/02/19 | 4,380 | 4,465 | 4,305 | 4,465 | 28,500 |
| 2024/02/16 | 4,300 | 4,435 | 4,260 | 4,360 | 32,900 |
| 2024/02/15 | 4,510 | 4,510 | 4,270 | 4,350 | 48,300 |
| 2024/02/14 | 4,570 | 4,645 | 4,395 | 4,580 | 80,500 |
| 2024/02/13 | 4,090 | 4,130 | 4,045 | 4,080 | 28,100 |
| 2024/02/09 | 4,080 | 4,130 | 4,035 | 4,065 | 28,700 |
| 2024/02/08 | 4,130 | 4,130 | 4,045 | 4,100 | 20,100 |
| 2024/02/07 | 4,125 | 4,180 | 4,125 | 4,150 | 10,600 |
| 2024/02/06 | 4,160 | 4,190 | 4,140 | 4,150 | 16,700 |
| 2024/02/05 | 4,110 | 4,165 | 4,100 | 4,160 | 17,700 |
| 2024/02/02 | 4,100 | 4,105 | 4,045 | 4,105 | 13,800 |
| 2024/02/01 | 4,100 | 4,105 | 4,065 | 4,100 | 19,100 |
| 2024/01/31 | 4,065 | 4,105 | 4,040 | 4,090 | 15,600 |
| 2024/01/30 | 4,065 | 4,095 | 4,055 | 4,070 | 15,000 |
| 2024/01/29 | 4,030 | 4,070 | 4,015 | 4,065 | 15,500 |
| 2024/01/26 | 4,035 | 4,055 | 4,000 | 4,015 | 12,400 |
| 2024/01/25 | 4,000 | 4,090 | 4,000 | 4,070 | 12,800 |
| 2024/01/24 | 4,035 | 4,035 | 3,975 | 4,025 | 13,400 |
| 2024/01/23 | 4,045 | 4,045 | 3,995 | 4,010 | 10,600 |
| 2024/01/22 | 4,005 | 4,035 | 4,000 | 4,035 | 17,600 |
| 2024/01/19 | 4,030 | 4,030 | 3,995 | 3,995 | 18,300 |
| 2024/01/18 | 4,005 | 4,030 | 3,995 | 4,010 | 10,200 |
| 2024/01/17 | 4,030 | 4,060 | 3,980 | 3,980 | 15,400 |
| 2024/01/16 | 4,085 | 4,085 | 3,995 | 4,000 | 10,500 |
| 2024/01/15 | 4,020 | 4,100 | 4,010 | 4,085 | 16,000 |
| 2024/01/12 | 4,030 | 4,075 | 3,985 | 4,020 | 14,700 |
| 2024/01/11 | 4,040 | 4,065 | 4,030 | 4,045 | 22,000 |
| 2024/01/10 | 3,980 | 4,005 | 3,950 | 3,985 | 26,800 |
| 2024/01/09 | 4,020 | 4,040 | 3,910 | 3,940 | 32,900 |
| 2024/01/05 | 3,980 | 4,085 | 3,960 | 4,050 | 37,700 |
| 2024/01/04 | 3,935 | 3,945 | 3,850 | 3,940 | 17,100 |