9068 丸全昭和運輸(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,515 | 4,590 | 4,480 | 4,570 | 15,000 | 4,570 |
| 2024-04-25 | 4,570 | 4,570 | 4,515 | 4,515 | 6,300 | 4,515 |
| 2024-04-24 | 4,570 | 4,620 | 4,535 | 4,590 | 15,700 | 4,590 |
| 2024-04-23 | 4,580 | 4,625 | 4,540 | 4,570 | 9,200 | 4,570 |
| 2024-04-22 | 4,535 | 4,600 | 4,535 | 4,570 | 8,300 | 4,570 |
| 2024-04-19 | 4,520 | 4,560 | 4,440 | 4,520 | 27,100 | 4,520 |
| 2024-04-18 | 4,520 | 4,615 | 4,520 | 4,570 | 9,000 | 4,570 |
| 2024-04-17 | 4,635 | 4,635 | 4,520 | 4,520 | 12,100 | 4,520 |
| 2024-04-16 | 4,755 | 4,755 | 4,605 | 4,640 | 18,400 | 4,640 |
| 2024-04-15 | 4,820 | 4,855 | 4,755 | 4,785 | 10,800 | 4,785 |
| 2024-04-12 | 4,880 | 4,880 | 4,815 | 4,860 | 21,600 | 4,860 |
| 2024-04-11 | 4,800 | 4,810 | 4,770 | 4,810 | 19,600 | 4,810 |
| 2024-04-10 | 4,790 | 4,810 | 4,725 | 4,810 | 17,800 | 4,810 |
| 2024-04-09 | 4,820 | 4,820 | 4,765 | 4,790 | 16,100 | 4,790 |
| 2024-04-08 | 4,710 | 4,800 | 4,690 | 4,775 | 21,500 | 4,775 |
| 2024-04-05 | 4,630 | 4,745 | 4,630 | 4,710 | 16,900 | 4,710 |
| 2024-04-04 | 4,600 | 4,695 | 4,585 | 4,635 | 25,400 | 4,635 |
| 2024-04-03 | 4,525 | 4,620 | 4,485 | 4,580 | 30,400 | 4,580 |
| 2024-04-02 | 4,630 | 4,650 | 4,540 | 4,565 | 29,000 | 4,565 |
| 2024-04-01 | 4,750 | 4,770 | 4,640 | 4,690 | 17,000 | 4,690 |
| 2024-03-29 | 4,765 | 4,765 | 4,625 | 4,680 | 12,100 | 4,680 |
| 2024-03-28 | 4,620 | 4,710 | 4,610 | 4,630 | 17,100 | 4,630 |
| 2024-03-27 | 4,805 | 4,805 | 4,740 | 4,780 | 31,000 | 4,780 |
| 2024-03-26 | 4,660 | 4,700 | 4,610 | 4,665 | 18,400 | 4,665 |
| 2024-03-25 | 4,720 | 4,760 | 4,680 | 4,695 | 13,700 | 4,695 |
| 2024-03-22 | 4,720 | 4,755 | 4,675 | 4,720 | 20,100 | 4,720 |
| 2024-03-21 | 4,750 | 4,785 | 4,660 | 4,675 | 27,500 | 4,675 |
| 2024-03-19 | 4,620 | 4,750 | 4,620 | 4,745 | 24,900 | 4,745 |
| 2024-03-18 | 4,620 | 4,665 | 4,595 | 4,620 | 27,200 | 4,620 |
| 2024-03-15 | 4,565 | 4,615 | 4,535 | 4,600 | 23,400 | 4,600 |
| 2024-03-14 | 4,645 | 4,645 | 4,560 | 4,570 | 12,100 | 4,570 |
| 2024-03-13 | 4,600 | 4,640 | 4,570 | 4,620 | 19,600 | 4,620 |
| 2024-03-12 | 4,595 | 4,615 | 4,525 | 4,600 | 21,300 | 4,600 |
| 2024-03-11 | 4,505 | 4,605 | 4,505 | 4,540 | 25,100 | 4,540 |
| 2024-03-08 | 4,390 | 4,570 | 4,390 | 4,525 | 32,000 | 4,525 |
| 2024-03-07 | 4,415 | 4,445 | 4,380 | 4,405 | 13,700 | 4,405 |
| 2024-03-06 | 4,350 | 4,405 | 4,345 | 4,370 | 20,000 | 4,370 |
| 2024-03-05 | 4,365 | 4,385 | 4,315 | 4,380 | 11,500 | 4,380 |
| 2024-03-04 | 4,405 | 4,410 | 4,320 | 4,365 | 20,300 | 4,365 |
| 2024-03-01 | 4,410 | 4,455 | 4,395 | 4,405 | 9,700 | 4,405 |
| 2024-02-29 | 4,500 | 4,515 | 4,425 | 4,450 | 18,300 | 4,450 |
| 2024-02-28 | 4,455 | 4,530 | 4,430 | 4,470 | 20,100 | 4,470 |
| 2024-02-27 | 4,500 | 4,520 | 4,460 | 4,480 | 16,600 | 4,480 |
| 2024-02-26 | 4,600 | 4,615 | 4,480 | 4,500 | 21,800 | 4,500 |
| 2024-02-22 | 4,515 | 4,575 | 4,455 | 4,540 | 21,400 | 4,540 |
| 2024-02-21 | 4,420 | 4,550 | 4,380 | 4,515 | 24,100 | 4,515 |
| 2024-02-20 | 4,405 | 4,495 | 4,390 | 4,430 | 25,500 | 4,430 |
| 2024-02-19 | 4,380 | 4,465 | 4,305 | 4,465 | 28,500 | 4,465 |
| 2024-02-16 | 4,300 | 4,435 | 4,260 | 4,360 | 32,900 | 4,360 |
| 2024-02-15 | 4,510 | 4,510 | 4,270 | 4,350 | 48,300 | 4,350 |
| 2024-02-14 | 4,570 | 4,645 | 4,395 | 4,580 | 80,500 | 4,580 |
| 2024-02-13 | 4,090 | 4,130 | 4,045 | 4,080 | 28,100 | 4,080 |
| 2024-02-09 | 4,080 | 4,130 | 4,035 | 4,065 | 28,700 | 4,065 |
| 2024-02-08 | 4,130 | 4,130 | 4,045 | 4,100 | 20,100 | 4,100 |
| 2024-02-07 | 4,125 | 4,180 | 4,125 | 4,150 | 10,600 | 4,150 |
| 2024-02-06 | 4,160 | 4,190 | 4,140 | 4,150 | 16,700 | 4,150 |
| 2024-02-05 | 4,110 | 4,165 | 4,100 | 4,160 | 17,700 | 4,160 |
| 2024-02-02 | 4,100 | 4,105 | 4,045 | 4,105 | 13,800 | 4,105 |
| 2024-02-01 | 4,100 | 4,105 | 4,065 | 4,100 | 19,100 | 4,100 |
| 2024-01-31 | 4,065 | 4,105 | 4,040 | 4,090 | 15,600 | 4,090 |
| 2024-01-30 | 4,065 | 4,095 | 4,055 | 4,070 | 15,000 | 4,070 |
| 2024-01-29 | 4,030 | 4,070 | 4,015 | 4,065 | 15,500 | 4,065 |
| 2024-01-26 | 4,035 | 4,055 | 4,000 | 4,015 | 12,400 | 4,015 |
| 2024-01-25 | 4,000 | 4,090 | 4,000 | 4,070 | 12,800 | 4,070 |
| 2024-01-24 | 4,035 | 4,035 | 3,975 | 4,025 | 13,400 | 4,025 |
| 2024-01-23 | 4,045 | 4,045 | 3,995 | 4,010 | 10,600 | 4,010 |
| 2024-01-22 | 4,005 | 4,035 | 4,000 | 4,035 | 17,600 | 4,035 |
| 2024-01-19 | 4,030 | 4,030 | 3,995 | 3,995 | 18,300 | 3,995 |
| 2024-01-18 | 4,005 | 4,030 | 3,995 | 4,010 | 10,200 | 4,010 |
| 2024-01-17 | 4,030 | 4,060 | 3,980 | 3,980 | 15,400 | 3,980 |
| 2024-01-16 | 4,085 | 4,085 | 3,995 | 4,000 | 10,500 | 4,000 |
| 2024-01-15 | 4,020 | 4,100 | 4,010 | 4,085 | 16,000 | 4,085 |
| 2024-01-12 | 4,030 | 4,075 | 3,985 | 4,020 | 14,700 | 4,020 |
| 2024-01-11 | 4,040 | 4,065 | 4,030 | 4,045 | 22,000 | 4,045 |
| 2024-01-10 | 3,980 | 4,005 | 3,950 | 3,985 | 26,800 | 3,985 |
| 2024-01-09 | 4,020 | 4,040 | 3,910 | 3,940 | 32,900 | 3,940 |
| 2024-01-05 | 3,980 | 4,085 | 3,960 | 4,050 | 37,700 | 4,050 |
| 2024-01-04 | 3,935 | 3,945 | 3,850 | 3,940 | 17,100 | 3,940 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-01-26]1株→1.096株 [1989-03-28]1株→1.05株
