9034 南総通運(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 | 1,052 | 1,064 | 1,046 | 1,060 | 7,300 | 1,060 |
| 2025-01-28 | 1,050 | 1,052 | 1,046 | 1,046 | 4,600 | 1,046 |
| 2025-01-27 | 1,049 | 1,060 | 1,049 | 1,052 | 9,400 | 1,052 |
| 2025-01-24 | 1,034 | 1,045 | 1,034 | 1,045 | 5,200 | 1,045 |
| 2025-01-23 | 1,042 | 1,046 | 1,035 | 1,036 | 3,300 | 1,036 |
| 2025-01-22 | 1,032 | 1,039 | 1,032 | 1,039 | 1,400 | 1,039 |
| 2025-01-21 | 1,037 | 1,046 | 1,028 | 1,032 | 3,100 | 1,032 |
| 2025-01-20 | 1,040 | 1,047 | 1,031 | 1,038 | 2,300 | 1,038 |
| 2025-01-17 | 1,025 | 1,031 | 1,025 | 1,030 | 2,300 | 1,030 |
| 2025-01-16 | 1,058 | 1,058 | 1,026 | 1,031 | 21,400 | 1,031 |
| 2025-01-15 | 1,027 | 1,046 | 1,027 | 1,046 | 12,500 | 1,046 |
| 2025-01-14 | 1,018 | 1,026 | 1,018 | 1,025 | 12,400 | 1,025 |
| 2025-01-10 | 1,016 | 1,022 | 1,016 | 1,018 | 7,100 | 1,018 |
| 2025-01-09 | 1,026 | 1,028 | 994 | 1,016 | 55,900 | 1,016 |
| 2025-01-08 | 1,054 | 1,060 | 1,009 | 1,025 | 131,600 | 1,025 |
| 2025-01-07 | 1,078 | 1,079 | 1,050 | 1,050 | 9,600 | 1,050 |
| 2025-01-06 | 1,085 | 1,089 | 1,058 | 1,065 | 16,300 | 1,065 |
分割・併合履歴 ： [2023-12-28]1株→2株