9025 鴻池運輸(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,030 | 3,080 | 3,015 | 3,050 | 142,400 | 3,050 |
| 2025-01-28 | 2,995 | 3,050 | 2,984 | 3,035 | 107,300 | 3,035 |
| 2025-01-27 | 2,998 | 3,050 | 2,981 | 3,015 | 189,000 | 3,015 |
| 2025-01-24 | 2,977 | 2,995 | 2,942 | 2,977 | 86,400 | 2,977 |
| 2025-01-23 | 2,935 | 2,962 | 2,928 | 2,941 | 103,000 | 2,941 |
| 2025-01-22 | 2,934 | 2,954 | 2,928 | 2,940 | 80,400 | 2,940 |
| 2025-01-21 | 2,930 | 2,945 | 2,921 | 2,934 | 59,600 | 2,934 |
| 2025-01-20 | 2,964 | 2,964 | 2,910 | 2,916 | 88,100 | 2,916 |
| 2025-01-17 | 2,902 | 2,955 | 2,877 | 2,945 | 137,000 | 2,945 |
| 2025-01-16 | 2,936 | 2,952 | 2,909 | 2,926 | 112,800 | 2,926 |
| 2025-01-15 | 2,941 | 2,960 | 2,921 | 2,942 | 87,700 | 2,942 |
| 2025-01-14 | 2,983 | 2,998 | 2,919 | 2,941 | 117,200 | 2,941 |
| 2025-01-10 | 3,000 | 3,040 | 2,999 | 2,999 | 114,600 | 2,999 |
| 2025-01-09 | 3,060 | 3,065 | 3,005 | 3,020 | 108,100 | 3,020 |
| 2025-01-08 | 3,055 | 3,095 | 3,030 | 3,050 | 125,000 | 3,050 |
| 2025-01-07 | 3,050 | 3,085 | 3,015 | 3,060 | 149,100 | 3,060 |
| 2025-01-06 | 3,120 | 3,125 | 3,045 | 3,055 | 137,200 | 3,055 |
分割・併合履歴 ： [2015-03-27]1株→2株