9040 大宝運輸(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | - | - | - | 3,870 | - | 3,870 |
| 2025-05-08 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 3,870 |
| 2025-05-07 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 3,850 |
| 2025-05-02 | - | - | - | 3,785 | - | 3,785 |
| 2025-05-01 | - | - | - | 3,785 | - | 3,785 |
| 2025-04-30 | - | - | - | 3,785 | - | 3,785 |
| 2025-04-28 | 3,795 | 3,870 | 3,785 | 3,785 | 700 | 3,785 |
| 2025-04-25 | 3,795 | 3,795 | 3,795 | 3,795 | 200 | 3,795 |
| 2025-04-24 | - | - | - | 3,795 | - | 3,795 |
| 2025-04-23 | - | - | - | 3,795 | - | 3,795 |
| 2025-04-22 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2025-04-21 | - | - | - | 3,790 | - | 3,790 |
| 2025-04-18 | 3,780 | 3,790 | 3,780 | 3,790 | 200 | 3,790 |
| 2025-04-17 | - | - | - | 3,770 | - | 3,770 |
| 2025-04-16 | 3,770 | 3,780 | 3,770 | 3,770 | 500 | 3,770 |
| 2025-04-15 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2025-04-14 | - | - | - | 3,815 | - | 3,815 |
| 2025-04-11 | - | - | - | 3,815 | - | 3,815 |
| 2025-04-10 | 3,815 | 3,815 | 3,815 | 3,815 | 200 | 3,815 |
| 2025-04-09 | - | - | - | 3,800 | - | 3,800 |
| 2025-04-08 | 3,780 | 3,800 | 3,780 | 3,800 | 700 | 3,800 |
| 2025-04-07 | 3,650 | 3,650 | 3,500 | 3,625 | 1,200 | 3,625 |
| 2025-04-04 | 3,770 | 3,830 | 3,760 | 3,830 | 300 | 3,830 |
| 2025-04-03 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 3,870 |
| 2025-04-02 | 3,875 | 3,875 | 3,780 | 3,780 | 300 | 3,780 |
| 2025-04-01 | 3,835 | 3,835 | 3,835 | 3,835 | 200 | 3,835 |
| 2025-03-31 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2025-03-28 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2025-03-27 | 3,765 | 3,765 | 3,765 | 3,765 | 200 | 3,765 |
| 2025-03-26 | 3,760 | 3,765 | 3,760 | 3,765 | 200 | 3,765 |
| 2025-03-25 | - | - | - | 3,760 | - | 3,760 |
| 2025-03-24 | 3,760 | 3,760 | 3,760 | 3,760 | 300 | 3,760 |
| 2025-03-21 | 3,825 | 3,825 | 3,780 | 3,780 | 200 | 3,780 |
| 2025-03-19 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2025-03-18 | 3,760 | 3,760 | 3,760 | 3,760 | 400 | 3,760 |
| 2025-03-17 | 3,840 | 3,840 | 3,800 | 3,800 | 400 | 3,800 |
| 2025-03-14 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | 3,875 |
| 2025-03-13 | 3,875 | 3,875 | 3,875 | 3,875 | 200 | 3,875 |
| 2025-03-12 | - | - | - | 3,855 | - | 3,855 |
| 2025-03-11 | - | - | - | 3,855 | - | 3,855 |
| 2025-03-10 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2025-03-07 | - | - | - | 3,855 | - | 3,855 |
| 2025-03-06 | 3,800 | 3,855 | 3,800 | 3,855 | 700 | 3,855 |
| 2025-03-05 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 2025-03-04 | - | - | - | 3,850 | - | 3,850 |
| 2025-03-03 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-02-28 | 3,795 | 3,850 | 3,795 | 3,850 | 300 | 3,850 |
| 2025-02-27 | 3,810 | 3,820 | 3,810 | 3,820 | 200 | 3,820 |
| 2025-02-26 | - | - | - | 3,795 | - | 3,795 |
| 2025-02-25 | - | - | - | 3,795 | - | 3,795 |
| 2025-02-21 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2025-02-20 | - | - | - | 3,745 | - | 3,745 |
| 2025-02-19 | 3,765 | 3,800 | 3,745 | 3,745 | 400 | 3,745 |
| 2025-02-18 | 3,800 | 3,800 | 3,790 | 3,790 | 200 | 3,790 |
| 2025-02-17 | - | - | - | 3,880 | - | 3,880 |
| 2025-02-14 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2025-02-13 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2025-02-12 | - | - | - | 3,740 | - | 3,740 |
| 2025-02-10 | - | - | - | 3,740 | - | 3,740 |
| 2025-02-07 | - | - | - | 3,740 | - | 3,740 |
| 2025-02-06 | - | - | - | 3,740 | - | 3,740 |
| 2025-02-05 | - | - | - | 3,740 | - | 3,740 |
| 2025-02-04 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2025-02-03 | 3,725 | 3,790 | 3,725 | 3,790 | 300 | 3,790 |
| 2025-01-31 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 3,730 |
| 2025-01-30 | - | - | - | 3,750 | - | 3,750 |
| 2025-01-29 | - | - | - | 3,750 | - | 3,750 |
| 2025-01-28 | 3,695 | 3,750 | 3,695 | 3,750 | 300 | 3,750 |
| 2025-01-27 | - | - | - | 3,695 | - | 3,695 |
| 2025-01-24 | - | - | - | 3,695 | - | 3,695 |
| 2025-01-23 | - | - | - | 3,695 | - | 3,695 |
| 2025-01-22 | 3,715 | 3,725 | 3,695 | 3,695 | 400 | 3,695 |
| 2025-01-21 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2025-01-20 | - | - | - | 3,705 | - | 3,705 |
| 2025-01-17 | 3,715 | 3,750 | 3,705 | 3,705 | 500 | 3,705 |
| 2025-01-16 | 3,715 | 3,715 | 3,715 | 3,715 | 200 | 3,715 |
| 2025-01-15 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2025-01-14 | - | - | - | 3,750 | - | 3,750 |
| 2025-01-10 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2025-01-09 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2025-01-08 | - | - | - | 3,700 | - | 3,700 |
| 2025-01-07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2025-01-06 | 3,700 | 3,785 | 3,700 | 3,700 | 600 | 3,700 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株