9040 大宝運輸(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
2024-12-063,6253,6253,6153,6254003,625
2024-12-053,6203,6203,6203,6201003,620
2024-12-043,6103,6103,6103,6102003,610
2024-12-033,6253,6253,6253,6251003,625
2024-12-023,6053,6053,6053,6051003,605
2024-11-29---3,605-3,605
2024-11-28---3,605-3,605
2024-11-27---3,605-3,605
2024-11-26---3,605-3,605
2024-11-253,6053,6053,6053,6054003,605
2024-11-223,6103,6103,6053,6052003,605
2024-11-213,6053,6053,6053,6051003,605
2024-11-203,6353,6353,6053,6054003,605
2024-11-193,6053,6053,6053,6051003,605
2024-11-183,6053,6053,6053,6051003,605
2024-11-15---3,635-3,635
2024-11-143,6353,6353,6353,6351003,635
2024-11-133,6303,6403,6303,6403003,640
2024-11-12---3,605-3,605
2024-11-11---3,605-3,605
2024-11-083,6053,6053,6053,6051003,605
2024-11-073,6303,6303,6303,6301003,630
2024-11-063,6053,6053,5953,5954003,595
2024-11-053,6103,6103,5953,5953003,595
2024-11-013,6153,6603,6153,6208003,620
2024-10-313,6253,6253,6253,6251003,625
2024-10-303,6303,6303,6303,6302003,630
2024-10-293,6303,6303,6303,6301003,630
2024-10-283,6353,6353,6153,6152003,615
2024-10-253,6153,6153,6153,6151003,615
2024-10-243,6053,6153,6053,6152003,615
2024-10-233,6503,6503,6103,6104003,610
2024-10-22---3,630-3,630
2024-10-213,6603,6603,6303,6304003,630
2024-10-183,6303,6303,6303,6301003,630
2024-10-173,6103,6103,6103,6102003,610
2024-10-163,6453,6503,6453,6505003,650
2024-10-153,6303,6353,6303,6352003,635
2024-10-11---3,585-3,585
2024-10-103,6403,6403,5853,5854003,585
2024-10-093,6103,6103,6053,6108003,610
2024-10-083,5803,5803,5703,5702003,570
2024-10-073,5603,5803,5603,5804003,580
2024-10-04---3,560-3,560
2024-10-033,5603,5603,5603,5601003,560
2024-10-023,5403,5403,5403,5402003,540
2024-10-013,5403,5403,5403,5402003,540
2024-09-303,5053,5103,5053,5102003,510
2024-09-273,5303,5303,5053,5051,3003,505
2024-09-263,5603,5603,5153,5551,2003,555
2024-09-253,6053,6103,5403,5951,3003,595
2024-09-243,5503,5503,4603,5202,5003,520
2024-09-203,6003,6003,5703,5751,4003,575
2024-09-193,6053,6203,5753,6007,5003,600
2024-09-183,8403,9853,8403,8503,2003,850
2024-09-173,8503,8653,8353,8351,6003,835
2024-09-133,8303,8453,8303,8453003,845
2024-09-123,8503,8653,8153,8655003,865
2024-09-113,8803,8803,8503,8501,4003,850
2024-09-103,8803,8803,8803,8802003,880
2024-09-093,8653,8653,8603,8655003,865
2024-09-063,8803,8803,8653,8652003,865
2024-09-053,8903,8953,8903,8953003,895
2024-09-043,8753,8953,8653,8951,2003,895
2024-09-033,8753,8953,8653,8951,2003,895
2024-09-023,8603,8753,8603,8751,4003,875
2024-08-303,8503,8603,8503,8604003,860
2024-08-293,8403,8503,8403,8506003,850
2024-08-283,8403,8453,8403,8404003,840
2024-08-273,8303,8303,8303,8301003,830
2024-08-263,7803,8303,7803,8305003,830
2024-08-233,7703,7753,7703,7752003,775
2024-08-223,8303,8303,8303,8301003,830
2024-08-213,7503,8403,7453,7601,0003,760
2024-08-203,8453,8453,7403,8404003,840
2024-08-193,7353,8453,7353,8452003,845
2024-08-163,8003,8503,7253,7255003,725
2024-08-153,8203,8203,7453,7453003,745
2024-08-14---3,745-3,745
2024-08-133,7503,7503,7453,7453003,745
2024-08-093,7503,7503,7503,7501003,750
2024-08-083,7453,8003,7453,8003003,800
2024-08-07---3,620-3,620
2024-08-063,5503,6203,5503,6201,0003,620
2024-08-053,7653,7653,5503,5501,6003,550
2024-08-023,8253,8653,7653,8651,5003,865
2024-08-013,8703,8703,8703,8702003,870
2024-07-313,8553,8553,8553,8553003,855
2024-07-303,8753,8753,8753,8751003,875
2024-07-293,8653,8653,8153,8153003,815
2024-07-263,8303,8653,8303,8652003,865
2024-07-253,8303,8303,8303,8302003,830
2024-07-24---3,830-3,830
2024-07-23---3,830-3,830
2024-07-22---3,830-3,830
2024-07-193,8353,8353,8303,8306003,830
2024-07-183,8503,8503,8503,8501003,850
2024-07-173,8703,8753,8703,8755003,875
2024-07-163,8703,8703,8703,8702003,870
2024-07-123,8603,8603,8503,8502003,850
2024-07-11---3,835-3,835
2024-07-103,8603,8703,8353,8357003,835
2024-07-093,8303,8303,8303,8301003,830
2024-07-083,8403,8403,8203,8306003,830
2024-07-053,8003,8003,8003,8002003,800
2024-07-043,8253,8253,8003,8002003,800
2024-07-033,7753,8003,7753,8007003,800
2024-07-023,7753,7753,7753,7751003,775
2024-07-01---3,740-3,740
2024-06-283,7703,7703,7303,7405003,740
2024-06-27---3,740-3,740
2024-06-263,7403,7403,7403,7401003,740
2024-06-253,7153,7253,7153,7252003,725
2024-06-243,7653,7653,7103,7153003,715
2024-06-213,7553,7553,7553,7551003,755
2024-06-203,7553,7553,7553,7551003,755
2024-06-193,7503,7553,7503,7553003,755
2024-06-183,7053,7453,7053,7452003,745
2024-06-173,7453,7503,7203,7208003,720
2024-06-143,7003,7103,7003,7102003,710
2024-06-133,7553,7553,7453,7452003,745
2024-06-123,7453,7503,7353,7505003,750
2024-06-113,6953,7553,6953,7454003,745
2024-06-10---3,655-3,655
2024-06-07---3,655-3,655
2024-06-063,6853,6903,6553,6554003,655
2024-06-05---3,680-3,680
2024-06-043,6803,6803,6803,6801003,680
2024-06-033,6803,6803,6803,6803003,680
2024-05-31---3,685-3,685
2024-05-30---3,685-3,685
2024-05-293,6853,6853,6853,6851003,685
2024-05-28---3,635-3,635
2024-05-273,6353,6353,6353,6353003,635
2024-05-243,6303,6303,6303,6301003,630
2024-05-23---3,630-3,630
2024-05-22---3,630-3,630
2024-05-213,6353,6353,5753,6304003,630
2024-05-203,5703,5703,5703,5703003,570
2024-05-173,5703,5703,5703,5701003,570
2024-05-163,5703,5703,5703,5703003,570
2024-05-153,6303,6303,6003,6009003,600
2024-05-143,6103,6103,6103,6101003,610
2024-05-133,6303,6603,6003,6006003,600
2024-05-103,6003,6003,6003,6001003,600
2024-05-093,6453,6853,6403,6401,2003,640
2024-05-08---3,685-3,685
2024-05-073,6703,6853,6703,6852003,685
2024-05-023,6653,6653,6603,6602003,660
2024-05-013,6903,6903,6203,6202003,620
2024-04-303,6403,6703,5853,6701,2003,670
2024-04-263,6703,6753,6703,6752003,675
2024-04-25---3,605-3,605
2024-04-24---3,605-3,605
2024-04-23---3,605-3,605
2024-04-223,6053,6053,6053,6055003,605
2024-04-19---3,650-3,650
2024-04-183,6503,6503,6503,6501003,650
2024-04-173,6953,6953,6953,6951003,695
2024-04-16---3,695-3,695
2024-04-153,6953,6953,6953,6951003,695
2024-04-123,6553,6553,6553,6551003,655
2024-04-113,6903,6903,6553,6553003,655
2024-04-103,6903,6903,6903,6901003,690
2024-04-09---3,690-3,690
2024-04-08---3,690-3,690
2024-04-053,6903,6903,6903,6903003,690
2024-04-043,6503,6853,6503,6852003,685
2024-04-03---3,650-3,650
2024-04-023,6503,6503,6503,6501003,650
2024-04-013,6503,6503,6503,6509003,650
2024-03-293,7003,7003,7003,7001003,700
2024-03-283,7103,7153,7103,7106003,710
2024-03-273,7053,7103,7053,7102003,710
2024-03-26---3,680-3,680
2024-03-253,6353,6803,6353,6802003,680
2024-03-22---3,635-3,635
2024-03-213,6353,6353,6353,6351003,635
2024-03-193,5653,5653,5653,5651003,565
2024-03-183,5603,6253,5603,6255003,625
2024-03-153,6503,6503,6253,6254003,625
2024-03-143,6703,6703,6703,6701003,670
2024-03-133,7003,7003,6703,6703003,670
2024-03-123,7003,7003,7003,7001003,700
2024-03-113,6803,6803,6803,6803003,680
2024-03-083,6953,6953,6903,6904003,690
2024-03-073,6903,6903,6903,6901003,690
2024-03-063,7003,7003,6903,6902003,690
2024-03-053,6653,6653,6653,6653003,665
2024-03-043,6603,6603,6603,6601003,660
2024-03-01---3,660-3,660
2024-02-293,6603,6603,6603,6601003,660
2024-02-283,6403,6403,6403,6401003,640
2024-02-27---3,630-3,630
2024-02-263,6253,6303,6253,6303003,630
2024-02-223,6103,6103,6103,6102003,610
2024-02-213,6203,6203,6203,6201003,620
2024-02-203,6303,6303,6303,6303003,630
2024-02-193,6503,6603,6203,6603003,660
2024-02-163,6653,6653,6653,6651003,665
2024-02-153,6503,6653,6353,6653003,665
2024-02-14---3,675-3,675
2024-02-133,6853,6853,6253,6755003,675
2024-02-09---3,630-3,630
2024-02-083,6303,6303,6303,6301003,630
2024-02-07---3,590-3,590
2024-02-06---3,590-3,590
2024-02-053,5903,5903,5903,5902003,590
2024-02-023,5853,5853,5853,5851003,585
2024-02-013,6303,6303,5853,5854003,585
2024-01-313,6303,6303,6303,6301003,630
2024-01-303,5703,6303,5703,6304003,630
2024-01-293,6353,6353,6353,6351003,635
2024-01-263,6503,6503,5803,5802003,580
2024-01-25---3,600-3,600
2024-01-24---3,600-3,600
2024-01-23---3,600-3,600
2024-01-223,5903,6003,5903,6003003,600
2024-01-193,5803,5803,5803,5801003,580
2024-01-183,5703,5803,5703,5803003,580
2024-01-173,5703,5703,5703,5701003,570
2024-01-163,5603,5603,5603,5601003,560
2024-01-153,5503,5803,5503,5803003,580
2024-01-123,5453,5453,5453,5451003,545
2024-01-113,5603,5603,5403,5402003,540
2024-01-103,5203,5303,5203,5302003,530
2024-01-093,5103,5453,5103,5453003,545
2024-01-053,5053,5453,4803,5457003,545
2024-01-043,5203,5203,5203,5201003,520

分割・併合履歴 : [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株