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
2026/05/11 7,870 8,080 7,840 7,920 29,400
2026/05/08 7,870 8,020 7,840 7,950 27,200
2026/05/07 7,860 8,000 7,790 7,900 34,900
2026/05/01 7,730 7,850 7,680 7,810 20,600
2026/04/30 7,670 7,790 7,630 7,770 38,200
2026/04/28 7,620 7,830 7,560 7,820 36,900
2026/04/27 7,630 7,690 7,530 7,580 34,700
2026/04/24 7,670 7,720 7,630 7,710 20,600
2026/04/23 7,710 7,810 7,620 7,750 41,300
2026/04/22 8,030 8,040 7,840 7,860 19,700
2026/04/21 8,040 8,140 7,950 8,020 42,300
2026/04/20 8,020 8,020 7,880 7,990 42,000
2026/04/17 8,130 8,180 7,990 8,020 43,400
2026/04/16 8,140 8,200 8,050 8,150 33,600
2026/04/15 8,400 8,400 8,140 8,140 28,400
2026/04/14 8,340 8,340 8,220 8,250 23,100
2026/04/13 8,410 8,430 8,230 8,340 32,600
2026/04/10 8,540 8,630 8,400 8,430 24,000
2026/04/09 8,610 8,630 8,490 8,510 25,600
2026/04/08 8,640 8,640 8,440 8,520 26,900
2026/04/07 8,290 8,410 8,270 8,340 24,400
2026/04/06 8,310 8,400 8,250 8,300 35,200
2026/04/03 8,420 8,420 8,260 8,310 26,400
2026/03/27 8,640 8,720 8,580 8,650 45,200
2026/03/26 8,740 8,770 8,580 8,670 32,300
2026/03/25 8,670 8,760 8,610 8,690 35,500
2026/03/24 8,460 8,540 8,420 8,530 34,500
2026/03/23 8,440 8,440 8,210 8,310 58,500
2026/03/19 8,750 8,900 8,610 8,610 41,200
2026/03/18 8,590 9,040 8,590 8,860 33,700
2026/03/17 8,660 8,700 8,510 8,560 25,100
2026/03/16 8,430 8,680 8,430 8,530 27,400
2026/03/13 8,480 8,660 8,480 8,580 44,400
2026/03/12 8,540 8,700 8,540 8,630 36,600
2026/03/11 8,580 8,800 8,540 8,750 37,900
2026/03/10 8,350 8,660 8,280 8,430 33,200
2026/03/09 8,190 8,360 8,080 8,260 37,000
2026/03/06 8,620 8,730 8,580 8,580 33,600
2026/03/05 8,750 8,850 8,680 8,750 35,100
2026/03/04 8,500 8,710 8,420 8,600 40,300
2026/03/03 8,970 9,020 8,800 8,800 36,900
2026/03/02 9,020 9,170 8,950 9,070 40,800
2026/02/27 9,040 9,170 8,880 9,170 33,500
2026/02/26 9,270 9,290 8,920 8,960 38,800
2026/02/25 9,570 9,610 9,270 9,290 49,400
2026/02/24 9,300 9,590 9,300 9,550 34,300
2026/02/20 9,360 9,420 9,260 9,370 20,300
2026/02/19 9,350 9,420 9,260 9,360 27,500
2026/02/18 9,240 9,390 9,210 9,320 22,700
2026/02/17 9,140 9,270 9,100 9,140 39,800
2026/02/16 9,160 9,270 9,130 9,220 25,000
2026/02/13 9,250 9,430 9,050 9,180 41,300
2026/02/12 9,050 9,460 9,050 9,400 38,800
2026/02/10 8,880 9,140 8,750 9,050 54,700
2026/02/09 8,720 8,900 8,590 8,790 50,100
2026/02/06 8,470 8,490 8,380 8,470 17,700
2026/02/05 8,480 8,550 8,420 8,470 35,800
2026/02/04 8,400 8,480 8,350 8,420 45,100
2026/02/03 8,410 8,490 8,330 8,380 33,500
2026/02/02 8,480 8,530 8,290 8,290 39,200
2026/01/30 8,400 8,460 8,350 8,400 32,400
2026/01/29 8,300 8,450 8,280 8,380 27,800
2026/01/28 8,380 8,420 8,270 8,340 29,900
2026/01/27 8,450 8,470 8,310 8,470 35,700
2026/01/26 8,250 8,440 8,230 8,420 39,200
2026/01/23 8,290 8,460 8,290 8,380 28,500
2026/01/22 8,300 8,350 8,200 8,200 43,600
2026/01/21 8,250 8,310 8,200 8,240 23,500
2026/01/20 8,490 8,490 8,360 8,360 21,100
2026/01/19 8,490 8,520 8,400 8,510 14,800
2026/01/16 8,300 8,500 8,300 8,500 14,900
2026/01/15 8,260 8,410 8,250 8,410 17,000
2026/01/14 8,380 8,420 8,280 8,340 17,900
2026/01/13 8,420 8,490 8,300 8,480 22,300
2026/01/09 8,380 8,380 8,300 8,300 17,300
2026/01/08 8,380 8,420 8,270 8,290 39,700
2026/01/07 8,830 8,830 8,370 8,410 69,800
2026/01/06 8,850 9,030 8,630 8,870 99,900
2026/01/05 8,600 9,080 8,500 8,850 142,000

このページの先頭へ