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
2025-02-123,0753,0853,0403,04593,0003,045
2025-02-103,0603,0903,0553,070105,8003,070
2025-02-073,0653,0803,0353,04091,2003,040
2025-02-063,0603,0903,0503,055104,3003,055
2025-02-053,0853,0853,0203,02593,1003,025
2025-02-043,0953,1203,0503,055206,7003,055
2025-02-033,1303,1553,0453,050303,3003,050
2025-01-313,1503,1853,1453,165195,7003,165
2025-01-303,0703,1753,0703,150195,7003,150
2025-01-293,0303,0803,0153,050142,4003,050
2025-01-282,9953,0502,9843,035107,3003,035
2025-01-272,9983,0502,9813,015189,0003,015
2025-01-242,9772,9952,9422,97786,4002,977
2025-01-232,9352,9622,9282,941103,0002,941
2025-01-222,9342,9542,9282,94080,4002,940
2025-01-212,9302,9452,9212,93459,6002,934
2025-01-202,9642,9642,9102,91688,1002,916
2025-01-172,9022,9552,8772,945137,0002,945
2025-01-162,9362,9522,9092,926112,8002,926
2025-01-152,9412,9602,9212,94287,7002,942
2025-01-142,9832,9982,9192,941117,2002,941
2025-01-103,0003,0402,9992,999114,6002,999
2025-01-093,0603,0653,0053,020108,1003,020
2025-01-083,0553,0953,0303,050125,0003,050
2025-01-073,0503,0853,0153,060149,1003,060
2025-01-063,1203,1253,0453,055137,2003,055

分割・併合履歴 : [2015-03-27]1株→2株