1. HOME >
  2. 株価時系列 >
  3. 9034 >
  4. 2019年

9034 南総通運(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2311,2401,2311,239700619.50
2019-12-271,2251,2411,2251,231400615.50
2019-12-261,2091,2411,2091,2322,400616
2019-12-251,2461,2461,2031,2031,600601.50
2019-12-241,2461,2491,2441,2491,600624.50
2019-12-231,2881,2881,2351,2461,300623
2019-12-201,2471,3351,2471,2987,100649
2019-12-191,2411,2411,2281,236600618
2019-12-181,2301,2461,2301,2462,600623
2019-12-171,2271,2271,2121,227300613.50
2019-12-161,2251,2301,2141,2302,900615
2019-12-131,1821,2161,1821,214700607
2019-12-121,2081,2181,1971,1973,200598.50
2019-12-111,2031,2121,2031,208600604
2019-12-101,1901,2261,1901,2265,600613
2019-12-091,2001,2001,1801,1943,100597
2019-12-061,1981,1981,1981,198200599
2019-12-051,1971,1971,1971,197200598.50
2019-12-041,1731,1951,1731,1951,000597.50
2019-12-031,1801,1841,1801,1802,000590
2019-12-021,1701,1801,1621,1801,800590
2019-11-291,1801,1801,1801,180200590
2019-11-281,1801,1801,1801,180100590
2019-11-271,1611,1801,1481,1801,000590
2019-11-261,1801,1801,1751,1802,300590
2019-11-251,1801,1801,1801,1804,000590
2019-11-221,1771,1781,1771,178700589
2019-11-211,1601,1831,1601,175300587.50
2019-11-201,1701,1701,1701,1701,300585
2019-11-191,1641,1751,1641,175300587.50
2019-11-18---1,189-594.50
2019-11-151,1791,1891,1641,189900594.50
2019-11-141,1731,1791,1701,179500589.50
2019-11-13---1,193-596.50
2019-11-121,1931,1931,1911,1933,000596.50
2019-11-111,1821,1911,1821,191300595.50
2019-11-081,1481,1941,1481,1944,000597
2019-11-071,1131,1451,1131,1452,800572.50
2019-11-061,1431,1431,1421,143500571.50
2019-11-051,1391,1401,1391,1407,800570
2019-11-011,1351,1381,1351,138300569
2019-10-311,1251,1251,1251,125500562.50
2019-10-301,1151,1171,1151,116800558
2019-10-291,1111,1191,1111,117600558.50
2019-10-281,1191,1191,1171,117300558.50
2019-10-25---1,110-555
2019-10-24---1,110-555
2019-10-231,1131,1131,1101,110500555
2019-10-21---1,120-560
2019-10-181,1201,1201,1201,120400560
2019-10-171,1291,1291,1171,1171,000558.50
2019-10-16---1,117-558.50
2019-10-151,1151,1301,1131,1175,800558.50
2019-10-111,1171,1171,1151,1151,700557.50
2019-10-101,1161,1171,1161,1171,200558.50
2019-10-09---1,116-558
2019-10-081,1161,1161,1161,1162,000558
2019-10-071,1161,1181,1161,1161,100558
2019-10-041,1051,1161,1051,116200558
2019-10-031,1151,1151,1151,115200557.50
2019-10-021,1151,1151,1141,115400557.50
2019-10-011,1201,1211,1151,115700557.50
2019-09-301,1031,1201,1031,120400560
2019-09-27---1,125-562.50
2019-09-261,1251,1251,1251,125200562.50
2019-09-251,1251,1251,1251,125300562.50
2019-09-241,1231,1251,1231,1251,000562.50
2019-09-201,1291,1291,1291,129100564.50
2019-09-191,1211,1211,1071,109700554.50
2019-09-181,1251,1251,1061,106800553
2019-09-171,1211,1211,1211,121800560.50
2019-09-131,1281,1281,1091,121700560.50
2019-09-121,1361,1361,1221,1223,200561
2019-09-111,1381,1561,1311,136500568
2019-09-101,1311,1311,1301,130600565
2019-09-091,1301,1351,1301,135600567.50
2019-09-06---1,111-555.50
2019-09-051,1121,1121,1011,111300555.50
2019-09-04---1,122-561
2019-09-031,1331,1331,1221,1221,100561
2019-09-021,1331,1331,1331,133600566.50
2019-08-30---1,132-566
2019-08-291,1321,1321,1321,132300566
2019-08-28---1,140-570
2019-08-27---1,140-570
2019-08-26---1,140-570
2019-08-23---1,140-570
2019-08-221,1401,1401,1401,140200570
2019-08-21---1,141-570.50
2019-08-20---1,141-570.50
2019-08-191,1411,1411,1411,141200570.50
2019-08-161,1521,1521,1401,140300570
2019-08-151,1811,1811,1601,1603,100580
2019-08-141,1601,1651,1601,160300580
2019-08-131,1501,1601,1501,160700580
2019-08-09---1,150-575
2019-08-081,1481,1501,1421,1502,800575
2019-08-071,1131,1371,1131,137300568.50
2019-08-061,1111,1111,1001,100300550
2019-08-051,1301,1581,1141,1151,700557.50
2019-08-021,1331,1331,1331,133700566.50
2019-08-01---1,149-574.50
2019-07-31---1,149-574.50
2019-07-301,1491,1491,1491,149100574.50
2019-07-291,1331,1331,1331,1332,100566.50
2019-07-261,1331,1331,1331,1331,000566.50
2019-07-25---1,147-573.50
2019-07-24---1,147-573.50
2019-07-23---1,147-573.50
2019-07-22---1,147-573.50
2019-07-191,1471,1471,1471,147100573.50
2019-07-181,1371,1481,1351,148600574
2019-07-171,1331,1331,1331,133200566.50
2019-07-161,1721,1721,1621,1621,300581
2019-07-121,1901,1911,1651,1729,500586
2019-07-111,1871,1881,1871,188200594
2019-07-10---1,175-587.50
2019-07-091,1751,1751,1751,1752,000587.50
2019-07-08---1,175-587.50
2019-07-051,1751,1751,1751,175300587.50
2019-07-04---1,170-585
2019-07-031,1501,1701,1491,1701,200585
2019-07-021,1811,1811,1671,1674,900583.50
2019-07-011,2001,2001,2001,2002,200600
2019-06-281,1981,1981,1811,181200590.50
2019-06-27---1,180-590
2019-06-26---1,180-590
2019-06-25---1,180-590
2019-06-24---1,180-590
2019-06-21---1,180-590
2019-06-20---1,180-590
2019-06-19---1,180-590
2019-06-18---1,180-590
2019-06-171,1721,1801,1721,180800590
2019-06-141,1801,1841,1801,180600590
2019-06-13---1,182-591
2019-06-121,2081,2081,1821,1822,600591
2019-06-111,1841,2081,1841,208900604
2019-06-101,1701,1831,1701,1831,000591.50
2019-06-071,1781,1781,1781,178100589
2019-06-061,1761,1761,1761,176400588
2019-06-051,1501,1761,1501,1702,200585
2019-06-041,1741,1761,1341,1762,700588
2019-06-031,1651,1751,1591,1651,500582.50
2019-05-311,1911,1911,1581,1651,400582.50
2019-05-301,1881,2001,1881,200200600
2019-05-29---1,198-599
2019-05-281,1951,1981,1951,198300599
2019-05-27---1,193-596.50
2019-05-24---1,193-596.50
2019-05-23---1,193-596.50
2019-05-22---1,193-596.50
2019-05-21---1,193-596.50
2019-05-201,1941,1941,1931,193200596.50
2019-05-171,2191,2191,2191,219100609.50
2019-05-161,2301,2491,1811,1891,300594.50
2019-05-151,3081,3081,2251,2302,700615
2019-05-141,1881,1881,1881,188200594
2019-05-131,1881,1881,1881,188400594
2019-05-101,1721,1871,1581,1582,800579
2019-05-091,2041,2041,1761,1767,600588
2019-05-08---1,229-614.50
2019-05-07---1,229-614.50
2019-04-26---1,229-614.50
2019-04-251,2301,2301,2291,229200614.50
2019-04-241,2051,2051,1991,199600599.50
2019-04-231,2161,2441,2031,2311,600615.50
2019-04-22---1,216-608
2019-04-19---1,216-608
2019-04-181,2181,2181,2161,216200608
2019-04-171,2181,2461,2131,2463,500623
2019-04-161,2481,2481,2481,248600624
2019-04-151,2431,2481,2431,2481,400624
2019-04-121,2441,2441,2141,2142,600607
2019-04-111,2121,2421,2121,214300607
2019-04-101,2301,2301,2291,229200614.50
2019-04-09---1,256-628
2019-04-081,2411,2561,2411,256200628
2019-04-05---1,240-620
2019-04-041,2801,2801,2291,2402,900620
2019-04-031,2651,2951,2651,295200647.50
2019-04-021,2391,2621,2301,2601,200630
2019-04-011,2301,2501,2301,250400625
2019-03-291,2191,2381,2191,238500619
2019-03-281,2121,2371,2071,207600603.50
2019-03-271,2381,2391,2381,239300619.50
2019-03-261,2551,2641,2551,264200632
2019-03-25---1,259-629.50
2019-03-221,2581,2651,2581,2591,300629.50
2019-03-20---1,247-623.50
2019-03-191,2501,2501,2201,2474,400623.50
2019-03-18---1,212-606
2019-03-15---1,212-606
2019-03-141,2501,2501,2121,2121,700606
2019-03-131,2331,2411,2331,2411,600620.50
2019-03-121,2351,2381,2331,233300616.50
2019-03-11---1,230-615
2019-03-081,2001,2301,2001,2301,300615
2019-03-071,2411,2411,2411,241200620.50
2019-03-06---1,248-624
2019-03-05---1,248-624
2019-03-041,2401,2481,2401,2482,300624
2019-03-01---1,240-620
2019-02-281,2401,2401,2401,240400620
2019-02-271,2291,2401,2291,2403,800620
2019-02-26---1,225-612.50
2019-02-251,2251,2331,2251,2252,500612.50
2019-02-22---1,225-612.50
2019-02-211,2451,2451,2251,225800612.50
2019-02-201,2001,2301,2001,2304,200615
2019-02-191,2221,2221,2221,222100611
2019-02-18---1,226-613
2019-02-151,2261,2261,2261,226700613
2019-02-14---1,226-613
2019-02-131,2501,2501,2261,2262,500613
2019-02-121,2151,2501,2151,2501,400625
2019-02-081,2151,2151,2151,2153,100607.50
2019-02-07---1,215-607.50
2019-02-061,2151,2181,2151,215700607.50
2019-02-05---1,208-604
2019-02-041,2001,2081,2001,2083,500604
2019-02-01---1,200-600
2019-01-31---1,200-600
2019-01-30---1,200-600
2019-01-29---1,200-600
2019-01-281,1821,2001,1821,200300600
2019-01-251,2001,2001,2001,200100600
2019-01-24---1,200-600
2019-01-231,2001,2001,2001,200900600
2019-01-22---1,222-611
2019-01-21---1,222-611
2019-01-181,2221,2221,2221,222100611
2019-01-171,2571,2571,2251,2463,300623
2019-01-161,1761,1971,1761,197700598.50
2019-01-151,1751,1751,1751,175800587.50
2019-01-111,1501,1751,1501,1752,200587.50
2019-01-10---1,150-575
2019-01-091,1501,1501,1501,1501,300575
2019-01-081,1751,1751,1501,174700587
2019-01-071,1751,1751,1751,1751,300587.50
2019-01-041,1591,1591,1591,1591,000579.50

分割・併合履歴 ： [2023-12-28]1株→2株