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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,732 | 2,940 | 2,726 | 2,903 | 320,200 | 2,903 |
| 2025-05-09 | 2,729 | 2,744 | 2,708 | 2,730 | 166,400 | 2,730 |
| 2025-05-08 | 2,689 | 2,705 | 2,668 | 2,704 | 146,800 | 2,704 |
| 2025-05-07 | 2,634 | 2,677 | 2,631 | 2,675 | 110,800 | 2,675 |
| 2025-05-02 | 2,613 | 2,644 | 2,609 | 2,633 | 72,300 | 2,633 |
| 2025-05-01 | 2,612 | 2,632 | 2,610 | 2,617 | 68,600 | 2,617 |
| 2025-04-30 | 2,622 | 2,629 | 2,602 | 2,616 | 92,900 | 2,616 |
| 2025-04-28 | 2,603 | 2,629 | 2,597 | 2,609 | 94,200 | 2,609 |
| 2025-04-25 | 2,553 | 2,591 | 2,553 | 2,578 | 58,500 | 2,578 |
| 2025-04-24 | 2,551 | 2,569 | 2,548 | 2,552 | 72,000 | 2,552 |
| 2025-04-23 | 2,577 | 2,590 | 2,546 | 2,546 | 68,100 | 2,546 |
| 2025-04-22 | 2,539 | 2,555 | 2,514 | 2,545 | 68,800 | 2,545 |
| 2025-04-21 | 2,533 | 2,549 | 2,520 | 2,524 | 48,600 | 2,524 |
| 2025-04-18 | 2,513 | 2,570 | 2,506 | 2,559 | 63,600 | 2,559 |
| 2025-04-17 | 2,465 | 2,497 | 2,462 | 2,487 | 47,000 | 2,487 |
| 2025-04-16 | 2,485 | 2,489 | 2,469 | 2,474 | 92,600 | 2,474 |
| 2025-04-15 | 2,505 | 2,505 | 2,464 | 2,469 | 68,300 | 2,469 |
| 2025-04-14 | 2,482 | 2,495 | 2,476 | 2,484 | 49,900 | 2,484 |
| 2025-04-11 | 2,401 | 2,467 | 2,398 | 2,465 | 82,700 | 2,465 |
| 2025-04-10 | 2,590 | 2,590 | 2,490 | 2,542 | 124,400 | 2,542 |
| 2025-04-09 | 2,400 | 2,450 | 2,362 | 2,390 | 139,100 | 2,390 |
| 2025-04-08 | 2,420 | 2,486 | 2,420 | 2,476 | 177,500 | 2,476 |
| 2025-04-07 | 2,224 | 2,361 | 2,212 | 2,305 | 194,600 | 2,305 |
| 2025-04-04 | 2,455 | 2,483 | 2,419 | 2,470 | 170,400 | 2,470 |
| 2025-04-03 | 2,580 | 2,593 | 2,528 | 2,555 | 108,900 | 2,555 |
| 2025-04-02 | 2,690 | 2,698 | 2,657 | 2,676 | 129,700 | 2,676 |
| 2025-04-01 | 2,722 | 2,736 | 2,673 | 2,676 | 96,400 | 2,676 |
| 2025-03-31 | 2,687 | 2,710 | 2,635 | 2,684 | 146,000 | 2,684 |
| 2025-03-28 | 2,710 | 2,742 | 2,701 | 2,736 | 154,000 | 2,736 |
| 2025-03-27 | 2,751 | 2,794 | 2,751 | 2,794 | 160,300 | 2,794 |
| 2025-03-26 | 2,773 | 2,785 | 2,751 | 2,765 | 127,300 | 2,765 |
| 2025-03-25 | 2,766 | 2,792 | 2,755 | 2,773 | 134,200 | 2,773 |
| 2025-03-24 | 2,816 | 2,816 | 2,780 | 2,786 | 118,900 | 2,786 |
| 2025-03-21 | 2,807 | 2,844 | 2,807 | 2,811 | 134,000 | 2,811 |
| 2025-03-19 | 2,812 | 2,839 | 2,800 | 2,819 | 117,100 | 2,819 |
| 2025-03-18 | 2,750 | 2,815 | 2,742 | 2,787 | 150,700 | 2,787 |
| 2025-03-17 | 2,734 | 2,776 | 2,718 | 2,760 | 143,200 | 2,760 |
| 2025-03-14 | 2,713 | 2,737 | 2,710 | 2,733 | 164,100 | 2,733 |
| 2025-03-13 | 2,740 | 2,749 | 2,716 | 2,732 | 132,500 | 2,732 |
| 2025-03-12 | 2,738 | 2,797 | 2,717 | 2,755 | 296,100 | 2,755 |
| 2025-03-11 | 2,723 | 2,737 | 2,647 | 2,701 | 277,600 | 2,701 |
| 2025-03-10 | 2,850 | 2,857 | 2,772 | 2,789 | 257,400 | 2,789 |
| 2025-03-07 | 2,855 | 2,884 | 2,823 | 2,863 | 155,800 | 2,863 |
| 2025-03-06 | 2,881 | 2,901 | 2,870 | 2,895 | 169,300 | 2,895 |
| 2025-03-05 | 2,961 | 2,970 | 2,860 | 2,875 | 235,100 | 2,875 |
| 2025-03-04 | 2,980 | 2,990 | 2,929 | 2,961 | 99,100 | 2,961 |
| 2025-03-03 | 2,978 | 2,990 | 2,948 | 2,961 | 93,300 | 2,961 |
| 2025-02-28 | 2,910 | 2,964 | 2,903 | 2,944 | 162,100 | 2,944 |
| 2025-02-27 | 2,909 | 2,953 | 2,886 | 2,951 | 273,200 | 2,951 |
| 2025-02-26 | 2,925 | 2,948 | 2,824 | 2,860 | 206,500 | 2,860 |
| 2025-02-25 | 2,880 | 2,917 | 2,862 | 2,904 | 260,100 | 2,904 |
| 2025-02-21 | 2,891 | 2,965 | 2,891 | 2,909 | 243,900 | 2,909 |
| 2025-02-20 | 2,914 | 2,946 | 2,888 | 2,924 | 196,400 | 2,924 |
| 2025-02-19 | 2,972 | 2,978 | 2,878 | 2,916 | 254,200 | 2,916 |
| 2025-02-18 | 2,890 | 3,015 | 2,884 | 2,994 | 305,300 | 2,994 |
| 2025-02-17 | 2,835 | 2,938 | 2,760 | 2,920 | 437,900 | 2,920 |
| 2025-02-14 | 3,070 | 3,080 | 3,020 | 3,055 | 182,100 | 3,055 |
| 2025-02-13 | 3,070 | 3,110 | 3,055 | 3,095 | 92,700 | 3,095 |
| 2025-02-12 | 3,075 | 3,085 | 3,040 | 3,045 | 93,000 | 3,045 |
| 2025-02-10 | 3,060 | 3,090 | 3,055 | 3,070 | 105,800 | 3,070 |
| 2025-02-07 | 3,065 | 3,080 | 3,035 | 3,040 | 91,200 | 3,040 |
| 2025-02-06 | 3,060 | 3,090 | 3,050 | 3,055 | 104,300 | 3,055 |
| 2025-02-05 | 3,085 | 3,085 | 3,020 | 3,025 | 93,100 | 3,025 |
| 2025-02-04 | 3,095 | 3,120 | 3,050 | 3,055 | 206,700 | 3,055 |
| 2025-02-03 | 3,130 | 3,155 | 3,045 | 3,050 | 303,300 | 3,050 |
| 2025-01-31 | 3,150 | 3,185 | 3,145 | 3,165 | 195,700 | 3,165 |
| 2025-01-30 | 3,070 | 3,175 | 3,070 | 3,150 | 195,700 | 3,150 |
| 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