9034 南総通運(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,0491,0491,0221,0302,6001,030
2023-12-281,0221,0491,0221,0495,1001,049
2023-12-272,0662,0852,0662,0829001,041
2023-12-262,0802,0802,0412,0553,5001,027.50
2023-12-252,0902,0992,0602,0914,8001,045.50
2023-12-222,0182,0992,0182,0996,7001,049.50
2023-12-212,0262,0262,0092,0122,4001,006
2023-12-202,0292,0502,0182,0263,8001,013
2023-12-192,0232,0492,0062,0255,5001,012.50
2023-12-181,9052,0191,9052,01912,7001,009.50
2023-12-151,8961,9201,8921,9052,800952.50
2023-12-141,9101,9161,8921,8963,100948
2023-12-131,9231,9231,8801,8956,000947.50
2023-12-121,9341,9491,9211,9224,600961
2023-12-111,9501,9501,9151,9302,400965
2023-12-081,9861,9861,9111,9315,800965.50
2023-12-072,0192,0191,9511,9863,500993
2023-12-062,0202,0302,0122,0192,7001,009.50
2023-12-052,0262,0342,0112,0203,4001,010
2023-12-042,1092,1092,0002,0566,3001,028
2023-12-012,0822,1002,0802,1002,6001,050
2023-11-302,0372,1152,0302,08212,1001,041
2023-11-292,0302,0432,0182,0346,5001,017
2023-11-282,0122,0332,0002,0104,5001,005
2023-11-271,9252,0101,9222,00210,3001,001
2023-11-241,8741,9501,8741,9257,300962.50
2023-11-221,8651,8741,8581,8581,400929
2023-11-211,8321,8791,8251,8775,000938.50
2023-11-201,8551,8751,8261,8326,400916
2023-11-171,8371,8551,8351,8552,800927.50
2023-11-161,8291,8401,8211,823700911.50
2023-11-151,8511,8521,8351,8351,700917.50
2023-11-141,8571,8591,8501,851900925.50
2023-11-131,8601,8731,8451,8504,100925
2023-11-101,8581,9411,8171,8506,500925
2023-11-091,7991,8781,7801,85822,400929
2023-11-081,8371,8801,7551,81461,900907
2023-11-071,5931,6711,5931,65013,900825
2023-11-061,5921,5921,5911,592400796
2023-11-021,5741,5741,5721,572400786
2023-11-011,5851,5851,5741,5841,600792
2023-10-311,5871,5871,5871,587100793.50
2023-10-301,5751,5791,5751,579300789.50
2023-10-271,5551,5651,5551,565400782.50
2023-10-261,5571,5571,5451,5471,300773.50
2023-10-251,5571,5571,5401,557900778.50
2023-10-241,5501,5511,5231,5432,700771.50
2023-10-231,5801,5801,5631,5671,000783.50
2023-10-201,5851,5851,5841,584800792
2023-10-191,5541,5861,5541,5862,200793
2023-10-181,6001,6001,5921,5941,100797
2023-10-171,6001,6001,5931,5931,200796.50
2023-10-161,6201,6201,5851,5922,600796
2023-10-131,6131,6221,6131,6201,000810
2023-10-121,6241,6301,6111,6305,000815
2023-10-111,6511,6511,6191,6241,900812
2023-10-101,6001,6301,6001,6121,700806
2023-10-061,5811,5991,5771,5991,200799.50
2023-10-051,5591,5811,5591,5811,800790.50
2023-10-041,5761,5761,5161,5567,900778
2023-10-031,6841,6841,6181,6194,400809.50
2023-10-021,6841,6841,6791,679300839.50
2023-09-291,6941,6941,6771,684600842
2023-09-281,7011,7041,6871,6871,900843.50
2023-09-271,7141,7141,7051,7051,000852.50
2023-09-261,6971,7141,6971,714900857
2023-09-251,6891,7331,6701,6901,700845
2023-09-221,6951,7001,6651,6785,600839
2023-09-211,7601,7631,7011,7233,400861.50
2023-09-201,7711,7831,7601,7623,900881
2023-09-191,7501,7671,7501,7671,600883.50
2023-09-151,7631,7651,7341,7513,300875.50
2023-09-141,7391,7671,7361,7572,300878.50
2023-09-131,7231,7381,7121,7314,900865.50
2023-09-121,6751,7301,6751,7222,200861
2023-09-111,6971,6971,6151,6755,300837.50
2023-09-081,7501,7501,6981,6986,100849
2023-09-071,7751,7861,7441,7603,500880
2023-09-061,7471,7831,7351,7838,000891.50
2023-09-051,7111,7351,6571,7329,000866
2023-09-041,6441,7031,6441,69320,600846.50
2023-09-011,5551,6361,5501,6298,800814.50
2023-08-311,4831,5691,4831,56512,300782.50
2023-08-301,4931,5001,4901,4905,500745
2023-08-291,4381,4951,4381,46346,200731.50
2023-08-281,4401,4401,4341,4403,800720
2023-08-251,4301,4401,4301,44034,800720
2023-08-241,4351,4401,4351,4403,700720
2023-08-231,4401,4411,4361,4372,800718.50
2023-08-221,4471,4471,4461,446800723
2023-08-211,4211,4361,4151,4334,600716.50
2023-08-181,4151,4241,4101,4213,100710.50
2023-08-171,4421,4421,4011,4309,800715
2023-08-161,4491,4491,4301,4323,300716
2023-08-151,4351,4451,4291,4394,800719.50
2023-08-141,4361,4391,4261,4358,500717.50
2023-08-101,4221,4321,4151,42610,300713
2023-08-091,4301,4541,4121,44820,300724
2023-08-081,4021,4041,3951,4022,900701
2023-08-071,4041,4071,4021,4021,900701
2023-08-041,3971,4041,3961,4041,200702
2023-08-031,4001,4031,3981,4001,700700
2023-08-021,4071,4071,4041,4051,800702.50
2023-08-011,4051,4071,4051,4061,000703
2023-07-311,4001,4021,3941,4011,700700.50
2023-07-281,4001,4021,3941,4001,500700
2023-07-271,4001,4001,3991,400700700
2023-07-261,3981,4021,3981,4021,600701
2023-07-251,4011,4011,3911,3982,400699
2023-07-241,3941,4001,3941,3971,300698.50
2023-07-211,4021,4021,4011,4021,300701
2023-07-201,3951,4081,3921,4012,800700.50
2023-07-191,3931,3971,3901,3952,700697.50
2023-07-181,3791,3941,3791,3825,000691
2023-07-141,3801,3861,3791,3792,000689.50
2023-07-131,3821,3881,3821,388800694
2023-07-121,4001,4001,3801,39312,800696.50
2023-07-111,4021,4051,3981,4042,400702
2023-07-101,4041,4041,3971,4023,500701
2023-07-071,4111,4221,4041,4043,900702
2023-07-061,4151,4181,4071,4151,600707.50
2023-07-051,4071,4151,4061,4151,100707.50
2023-07-041,4011,4301,3961,4254,400712.50
2023-07-031,3901,4111,3861,3963,500698
2023-06-301,3751,3811,3731,3811,000690.50
2023-06-291,3751,3831,3691,3753,300687.50
2023-06-281,3691,3731,3671,3712,600685.50
2023-06-271,3691,3691,3591,362800681
2023-06-261,3601,3691,3581,3654,900682.50
2023-06-231,3791,3791,3641,3641,500682
2023-06-221,3711,3721,3671,3671,600683.50
2023-06-211,3751,3781,3681,3712,100685.50
2023-06-201,3751,3751,3751,375300687.50
2023-06-191,3741,3761,3681,3751,900687.50
2023-06-161,3791,3791,3611,361800680.50
2023-06-151,3701,3711,3611,3643,900682
2023-06-141,3981,3981,3701,3705,000685
2023-06-131,3811,3891,3801,3852,300692.50
2023-06-121,3801,3801,3551,3752,300687.50
2023-06-091,3591,3591,3521,3542,500677
2023-06-081,3501,3521,3501,3521,600676
2023-06-071,3491,3521,3491,3501,100675
2023-06-061,3651,3651,3551,3551,300677.50
2023-06-051,3481,3611,3411,3601,600680
2023-06-021,3521,3531,3361,348800674
2023-06-011,3361,3361,3351,336500668
2023-05-311,3401,3451,3331,3362,500668
2023-05-301,3461,3461,3351,3404,200670
2023-05-291,3511,3521,3451,3482,000674
2023-05-261,3511,3511,3491,350500675
2023-05-251,3701,3701,3511,351900675.50
2023-05-24---1,355-677.50
2023-05-231,3691,3691,3551,355300677.50
2023-05-221,3611,3671,3501,3671,200683.50
2023-05-191,3461,3591,3401,3502,100675
2023-05-181,3651,3691,3411,3432,100671.50
2023-05-171,3701,3701,3411,3432,000671.50
2023-05-161,3741,3751,3601,3602,000680
2023-05-151,3801,3851,3651,3753,200687.50
2023-05-121,3731,3821,3731,3802,400690
2023-05-111,3731,3731,3731,373100686.50
2023-05-101,3791,3831,3341,3731,800686.50
2023-05-091,3311,3891,3311,3892,700694.50
2023-05-081,3371,3371,3371,337300668.50
2023-05-02---1,315-657.50
2023-05-011,3361,3391,3151,315900657.50
2023-04-281,3151,3281,3151,328200664
2023-04-27---1,318-659
2023-04-261,3181,3181,3181,318100659
2023-04-251,3161,3171,3161,317400658.50
2023-04-241,3271,3411,3201,320900660
2023-04-21---1,318-659
2023-04-201,3131,3181,3131,318300659
2023-04-191,3131,3131,3131,313100656.50
2023-04-181,3151,3161,3151,316300658
2023-04-171,3191,3191,3161,3161,400658
2023-04-141,3181,3201,3181,319500659.50
2023-04-13---1,319-659.50
2023-04-121,3191,3291,3191,3194,600659.50
2023-04-111,3171,3221,3171,319400659.50
2023-04-101,3231,3231,3231,323200661.50
2023-04-071,3051,3101,3051,310200655
2023-04-061,3031,3041,3031,304500652
2023-04-051,3151,3151,3051,305700652.50
2023-04-041,3061,3061,3061,306800653
2023-04-031,3311,3361,3011,3011,400650.50
2023-03-311,3111,3501,3111,3301,500665
2023-03-301,3091,3091,3011,3013,000650.50
2023-03-29---1,305-652.50
2023-03-281,3111,3111,3051,305600652.50
2023-03-271,3101,3101,3101,310300655
2023-03-24---1,310-655
2023-03-231,3291,3291,3101,310400655
2023-03-221,3301,3301,3231,324600662
2023-03-201,3301,3301,3301,330200665
2023-03-171,3351,3351,3071,330500665
2023-03-161,3091,3351,2981,3351,000667.50
2023-03-151,3351,3351,3281,3281,500664
2023-03-141,3131,3281,3001,3284,000664
2023-03-131,3301,3351,2831,3354,000667.50
2023-03-101,3471,3471,3281,3301,000665
2023-03-091,3101,3601,3101,3314,000665.50
2023-03-081,3001,3301,2841,3043,800652
2023-03-071,3131,3131,3131,313500656.50
2023-03-061,3221,3351,3151,315300657.50
2023-03-031,3391,3391,3031,3151,400657.50
2023-03-021,3201,3431,3201,3341,300667
2023-03-011,3161,3201,3041,320600660
2023-02-281,3011,3331,3011,3321,900666
2023-02-271,2741,3101,2701,3004,100650
2023-02-241,2641,2641,2641,264100632
2023-02-221,2541,2541,2541,254100627
2023-02-211,2621,2751,2621,2651,000632.50
2023-02-201,2461,2781,2451,2732,300636.50
2023-02-171,2441,2601,2441,2441,400622
2023-02-161,2501,2501,2351,2442,200622
2023-02-151,2561,2591,2501,2502,600625
2023-02-141,2561,2561,2561,2561,100628
2023-02-131,2501,2571,2491,2564,200628
2023-02-10---1,260-630
2023-02-091,2631,2631,2601,2601,900630
2023-02-081,2531,2641,2501,2649,100632
2023-02-071,2641,2701,2601,2709,700635
2023-02-061,2581,2591,2551,255500627.50
2023-02-031,2601,2601,2581,258800629
2023-02-021,2681,2681,2591,259500629.50
2023-02-011,2601,2681,2591,2591,300629.50
2023-01-311,2591,2591,2591,259900629.50
2023-01-301,2561,2591,2551,259500629.50
2023-01-271,2651,2651,2531,256800628
2023-01-261,2611,2641,2511,2511,100625.50
2023-01-251,2561,2601,2501,260900630
2023-01-241,2641,2641,2521,252600626
2023-01-231,2471,2581,2471,258900629
2023-01-201,2501,2501,2471,247300623.50
2023-01-191,2491,2491,2481,248900624
2023-01-181,2511,2511,2501,250300625
2023-01-171,2661,2681,2531,2531,800626.50
2023-01-161,2521,2661,2521,2531,000626.50
2023-01-131,2581,2681,2521,252800626
2023-01-121,2581,2581,2581,2586,500629
2023-01-111,2511,2591,2511,258500629
2023-01-101,2501,2501,2481,248500624
2023-01-061,2501,2501,2501,250200625
2023-01-051,2501,2501,2481,248200624
2023-01-041,2591,2591,2411,255900627.50

分割・併合履歴 : [2023-12-28]1株→2株