9025 鴻池運輸(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 | 2,262 | 2,265 | 2,225 | 2,251 | 58,700 | 2,251 |
| 2024-04-25 | 2,254 | 2,268 | 2,237 | 2,245 | 54,400 | 2,245 |
| 2024-04-24 | 2,256 | 2,264 | 2,237 | 2,263 | 70,300 | 2,263 |
| 2024-04-23 | 2,220 | 2,269 | 2,208 | 2,266 | 85,100 | 2,266 |
| 2024-04-22 | 2,230 | 2,248 | 2,212 | 2,223 | 58,700 | 2,223 |
| 2024-04-19 | 2,232 | 2,232 | 2,163 | 2,198 | 81,000 | 2,198 |
| 2024-04-18 | 2,216 | 2,228 | 2,182 | 2,218 | 89,300 | 2,218 |
| 2024-04-17 | 2,230 | 2,254 | 2,216 | 2,231 | 78,500 | 2,231 |
| 2024-04-16 | 2,256 | 2,265 | 2,226 | 2,246 | 83,400 | 2,246 |
| 2024-04-15 | 2,260 | 2,286 | 2,250 | 2,277 | 65,100 | 2,277 |
| 2024-04-12 | 2,264 | 2,272 | 2,243 | 2,268 | 102,900 | 2,268 |
| 2024-04-11 | 2,234 | 2,262 | 2,210 | 2,260 | 100,800 | 2,260 |
| 2024-04-10 | 2,262 | 2,287 | 2,255 | 2,266 | 90,900 | 2,266 |
| 2024-04-09 | 2,278 | 2,297 | 2,271 | 2,278 | 56,500 | 2,278 |
| 2024-04-08 | 2,298 | 2,321 | 2,273 | 2,284 | 102,200 | 2,284 |
| 2024-04-05 | 2,249 | 2,280 | 2,243 | 2,271 | 99,200 | 2,271 |
| 2024-04-04 | 2,215 | 2,278 | 2,214 | 2,260 | 187,000 | 2,260 |
| 2024-04-03 | 2,237 | 2,252 | 2,206 | 2,209 | 156,300 | 2,209 |
| 2024-04-02 | 2,205 | 2,206 | 2,129 | 2,141 | 112,000 | 2,141 |
| 2024-04-01 | 2,195 | 2,216 | 2,145 | 2,155 | 150,400 | 2,155 |
| 2024-03-29 | 2,133 | 2,207 | 2,133 | 2,190 | 127,200 | 2,190 |
| 2024-03-28 | 2,150 | 2,170 | 2,105 | 2,114 | 149,800 | 2,114 |
| 2024-03-27 | 2,199 | 2,200 | 2,160 | 2,188 | 136,500 | 2,188 |
| 2024-03-26 | 2,111 | 2,175 | 2,102 | 2,156 | 133,700 | 2,156 |
| 2024-03-25 | 2,104 | 2,126 | 2,094 | 2,114 | 82,200 | 2,114 |
| 2024-03-22 | 2,098 | 2,113 | 2,084 | 2,104 | 81,300 | 2,104 |
| 2024-03-21 | 2,095 | 2,102 | 2,071 | 2,098 | 99,700 | 2,098 |
| 2024-03-19 | 2,058 | 2,100 | 2,028 | 2,080 | 138,200 | 2,080 |
| 2024-03-18 | 2,057 | 2,064 | 2,019 | 2,035 | 194,500 | 2,035 |
| 2024-03-15 | 2,050 | 2,079 | 2,001 | 2,047 | 426,400 | 2,047 |
| 2024-03-14 | 1,799 | 1,817 | 1,799 | 1,816 | 41,300 | 1,816 |
| 2024-03-13 | 1,810 | 1,819 | 1,783 | 1,799 | 35,200 | 1,799 |
| 2024-03-12 | 1,845 | 1,850 | 1,779 | 1,807 | 78,900 | 1,807 |
| 2024-03-11 | 1,823 | 1,850 | 1,818 | 1,843 | 69,800 | 1,843 |
| 2024-03-08 | 1,829 | 1,846 | 1,769 | 1,817 | 109,600 | 1,817 |
| 2024-03-07 | 1,808 | 1,821 | 1,808 | 1,814 | 45,400 | 1,814 |
| 2024-03-06 | 1,800 | 1,820 | 1,795 | 1,805 | 61,500 | 1,805 |
| 2024-03-05 | 1,828 | 1,828 | 1,794 | 1,804 | 63,600 | 1,804 |
| 2024-03-04 | 1,858 | 1,865 | 1,837 | 1,838 | 74,600 | 1,838 |
| 2024-03-01 | 1,846 | 1,863 | 1,840 | 1,857 | 49,700 | 1,857 |
| 2024-02-29 | 1,850 | 1,868 | 1,837 | 1,856 | 78,800 | 1,856 |
| 2024-02-28 | 1,833 | 1,853 | 1,831 | 1,845 | 53,100 | 1,845 |
| 2024-02-27 | 1,807 | 1,833 | 1,802 | 1,819 | 50,800 | 1,819 |
| 2024-02-26 | 1,760 | 1,825 | 1,760 | 1,802 | 66,700 | 1,802 |
| 2024-02-22 | 1,819 | 1,820 | 1,797 | 1,800 | 55,200 | 1,800 |
| 2024-02-21 | 1,800 | 1,811 | 1,790 | 1,797 | 40,000 | 1,797 |
| 2024-02-20 | 1,809 | 1,821 | 1,789 | 1,802 | 56,600 | 1,802 |
| 2024-02-19 | 1,780 | 1,822 | 1,775 | 1,822 | 55,900 | 1,822 |
| 2024-02-16 | 1,748 | 1,779 | 1,735 | 1,775 | 99,800 | 1,775 |
| 2024-02-15 | 1,765 | 1,767 | 1,734 | 1,738 | 115,800 | 1,738 |
| 2024-02-14 | 1,782 | 1,796 | 1,754 | 1,758 | 131,300 | 1,758 |
| 2024-02-13 | 1,719 | 1,810 | 1,719 | 1,786 | 230,300 | 1,786 |
| 2024-02-09 | 1,884 | 1,892 | 1,866 | 1,879 | 80,400 | 1,879 |
| 2024-02-08 | 1,900 | 1,900 | 1,845 | 1,883 | 93,000 | 1,883 |
| 2024-02-07 | 1,928 | 1,932 | 1,905 | 1,907 | 59,600 | 1,907 |
| 2024-02-06 | 1,950 | 1,954 | 1,924 | 1,928 | 52,500 | 1,928 |
| 2024-02-05 | 1,952 | 1,965 | 1,946 | 1,947 | 50,400 | 1,947 |
| 2024-02-02 | 1,965 | 1,968 | 1,945 | 1,952 | 38,600 | 1,952 |
| 2024-02-01 | 1,966 | 1,977 | 1,943 | 1,970 | 48,100 | 1,970 |
| 2024-01-31 | 1,971 | 1,972 | 1,937 | 1,972 | 65,200 | 1,972 |
| 2024-01-30 | 1,972 | 1,980 | 1,964 | 1,971 | 55,600 | 1,971 |
| 2024-01-29 | 1,953 | 1,973 | 1,953 | 1,970 | 36,700 | 1,970 |
| 2024-01-26 | 1,950 | 1,961 | 1,945 | 1,950 | 55,100 | 1,950 |
| 2024-01-25 | 1,937 | 1,970 | 1,937 | 1,960 | 36,100 | 1,960 |
| 2024-01-24 | 1,946 | 1,951 | 1,911 | 1,935 | 80,400 | 1,935 |
| 2024-01-23 | 1,941 | 1,959 | 1,941 | 1,959 | 51,400 | 1,959 |
| 2024-01-22 | 1,924 | 1,941 | 1,919 | 1,941 | 28,800 | 1,941 |
| 2024-01-19 | 1,942 | 1,944 | 1,916 | 1,923 | 52,700 | 1,923 |
| 2024-01-18 | 1,942 | 1,956 | 1,932 | 1,937 | 53,500 | 1,937 |
| 2024-01-17 | 1,949 | 1,964 | 1,928 | 1,928 | 58,800 | 1,928 |
| 2024-01-16 | 1,968 | 1,968 | 1,922 | 1,929 | 43,200 | 1,929 |
| 2024-01-15 | 1,938 | 1,980 | 1,937 | 1,977 | 46,900 | 1,977 |
| 2024-01-12 | 1,951 | 1,966 | 1,931 | 1,938 | 41,600 | 1,938 |
| 2024-01-11 | 1,970 | 1,980 | 1,948 | 1,952 | 60,800 | 1,952 |
| 2024-01-10 | 1,950 | 1,950 | 1,925 | 1,946 | 88,100 | 1,946 |
| 2024-01-09 | 1,932 | 1,946 | 1,919 | 1,932 | 85,900 | 1,932 |
| 2024-01-05 | 1,936 | 1,968 | 1,928 | 1,930 | 67,600 | 1,930 |
| 2024-01-04 | 1,938 | 1,951 | 1,912 | 1,925 | 75,000 | 1,925 |
分割・併合履歴 ： [2015-03-27]1株→2株
