9068 丸全昭和運輸(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,140 | 6,360 | 6,030 | 6,310 | 37,000 | 6,310 |
| 2025-05-12 | 6,180 | 6,430 | 6,130 | 6,200 | 49,900 | 6,200 |
| 2025-05-09 | 6,000 | 6,140 | 6,000 | 6,130 | 16,900 | 6,130 |
| 2025-05-08 | 5,970 | 6,040 | 5,900 | 5,990 | 10,800 | 5,990 |
| 2025-05-07 | 5,920 | 6,070 | 5,870 | 6,010 | 24,600 | 6,010 |
| 2025-05-02 | 5,870 | 5,970 | 5,850 | 5,920 | 18,400 | 5,920 |
| 2025-05-01 | 6,040 | 6,080 | 5,870 | 5,870 | 24,000 | 5,870 |
| 2025-04-30 | 5,840 | 6,070 | 5,800 | 6,000 | 39,000 | 6,000 |
| 2025-04-28 | 5,810 | 5,910 | 5,790 | 5,840 | 28,700 | 5,840 |
| 2025-04-25 | 5,710 | 5,810 | 5,680 | 5,810 | 17,700 | 5,810 |
| 2025-04-24 | 5,850 | 5,850 | 5,650 | 5,730 | 26,100 | 5,730 |
| 2025-04-23 | 5,910 | 5,990 | 5,820 | 5,860 | 34,300 | 5,860 |
| 2025-04-22 | 5,890 | 5,900 | 5,790 | 5,850 | 8,400 | 5,850 |
| 2025-04-21 | 5,890 | 5,900 | 5,820 | 5,840 | 8,900 | 5,840 |
| 2025-04-18 | 5,720 | 5,940 | 5,720 | 5,890 | 20,200 | 5,890 |
| 2025-04-17 | 5,720 | 5,780 | 5,650 | 5,650 | 12,100 | 5,650 |
| 2025-04-16 | 5,720 | 5,770 | 5,640 | 5,720 | 10,900 | 5,720 |
| 2025-04-15 | 5,790 | 5,800 | 5,630 | 5,680 | 15,500 | 5,680 |
| 2025-04-14 | 5,740 | 5,800 | 5,700 | 5,730 | 17,700 | 5,730 |
| 2025-04-11 | 5,700 | 5,770 | 5,630 | 5,740 | 29,000 | 5,740 |
| 2025-04-10 | 6,030 | 6,030 | 5,890 | 5,900 | 21,600 | 5,900 |
| 2025-04-09 | 5,630 | 5,730 | 5,550 | 5,630 | 20,900 | 5,630 |
| 2025-04-08 | 5,620 | 5,800 | 5,550 | 5,710 | 14,600 | 5,710 |
| 2025-04-07 | 5,300 | 5,540 | 5,110 | 5,440 | 75,700 | 5,440 |
| 2025-04-04 | 5,850 | 5,850 | 5,600 | 5,750 | 29,500 | 5,750 |
| 2025-04-03 | 5,870 | 5,950 | 5,840 | 5,950 | 22,000 | 5,950 |
| 2025-04-02 | 6,130 | 6,220 | 6,060 | 6,070 | 23,200 | 6,070 |
| 2025-04-01 | 6,000 | 6,210 | 5,930 | 6,130 | 32,000 | 6,130 |
| 2025-03-31 | 6,100 | 6,120 | 6,010 | 6,010 | 31,100 | 6,010 |
| 2025-03-28 | 6,140 | 6,200 | 6,070 | 6,140 | 26,200 | 6,140 |
| 2025-03-27 | 6,170 | 6,270 | 6,110 | 6,260 | 51,300 | 6,260 |
| 2025-03-26 | 6,220 | 6,280 | 6,150 | 6,230 | 35,500 | 6,230 |
| 2025-03-25 | 6,260 | 6,320 | 6,190 | 6,210 | 14,600 | 6,210 |
| 2025-03-24 | 6,320 | 6,340 | 6,230 | 6,290 | 24,700 | 6,290 |
| 2025-03-21 | 6,360 | 6,400 | 6,310 | 6,320 | 33,000 | 6,320 |
| 2025-03-19 | 6,400 | 6,490 | 6,400 | 6,420 | 18,000 | 6,420 |
| 2025-03-18 | 6,190 | 6,440 | 6,190 | 6,380 | 26,800 | 6,380 |
| 2025-03-17 | 6,260 | 6,260 | 6,130 | 6,170 | 23,800 | 6,170 |
| 2025-03-14 | 6,180 | 6,310 | 6,080 | 6,250 | 31,200 | 6,250 |
| 2025-03-13 | 6,090 | 6,170 | 6,040 | 6,140 | 37,600 | 6,140 |
| 2025-03-12 | 6,220 | 6,220 | 6,100 | 6,160 | 21,600 | 6,160 |
| 2025-03-11 | 6,330 | 6,360 | 6,150 | 6,240 | 31,500 | 6,240 |
| 2025-03-10 | 6,310 | 6,520 | 6,310 | 6,430 | 44,500 | 6,430 |
| 2025-03-07 | 6,180 | 6,400 | 6,180 | 6,320 | 35,600 | 6,320 |
| 2025-03-06 | 6,110 | 6,290 | 6,090 | 6,270 | 36,200 | 6,270 |
| 2025-03-05 | 5,960 | 6,110 | 5,960 | 6,030 | 24,600 | 6,030 |
| 2025-03-04 | 5,970 | 5,990 | 5,890 | 5,940 | 19,800 | 5,940 |
| 2025-03-03 | 5,920 | 5,980 | 5,870 | 5,960 | 13,600 | 5,960 |
| 2025-02-28 | 5,890 | 5,920 | 5,820 | 5,860 | 35,000 | 5,860 |
| 2025-02-27 | 5,740 | 5,880 | 5,710 | 5,850 | 26,200 | 5,850 |
| 2025-02-26 | 5,790 | 5,790 | 5,640 | 5,700 | 31,800 | 5,700 |
| 2025-02-25 | 5,740 | 5,850 | 5,700 | 5,740 | 41,300 | 5,740 |
| 2025-02-21 | 5,830 | 5,930 | 5,780 | 5,840 | 23,700 | 5,840 |
| 2025-02-20 | 5,790 | 5,820 | 5,730 | 5,790 | 24,100 | 5,790 |
| 2025-02-19 | 5,840 | 5,900 | 5,790 | 5,810 | 35,000 | 5,810 |
| 2025-02-18 | 5,910 | 5,910 | 5,810 | 5,830 | 21,800 | 5,830 |
| 2025-02-17 | 5,970 | 5,970 | 5,840 | 5,920 | 33,600 | 5,920 |
| 2025-02-14 | 6,130 | 6,150 | 6,020 | 6,070 | 23,900 | 6,070 |
| 2025-02-13 | 6,020 | 6,140 | 5,960 | 6,130 | 22,400 | 6,130 |
| 2025-02-12 | 6,180 | 6,220 | 5,970 | 6,000 | 47,000 | 6,000 |
| 2025-02-10 | 6,250 | 6,290 | 6,010 | 6,030 | 27,900 | 6,030 |
| 2025-02-07 | 6,280 | 6,340 | 6,250 | 6,300 | 25,700 | 6,300 |
| 2025-02-06 | 6,220 | 6,250 | 6,160 | 6,220 | 16,900 | 6,220 |
| 2025-02-05 | 6,120 | 6,230 | 6,120 | 6,160 | 35,100 | 6,160 |
| 2025-02-04 | 6,010 | 6,120 | 5,930 | 6,040 | 37,000 | 6,040 |
| 2025-02-03 | 5,970 | 6,040 | 5,940 | 5,970 | 37,800 | 5,970 |
| 2025-01-31 | 6,030 | 6,030 | 5,910 | 5,970 | 20,500 | 5,970 |
| 2025-01-30 | 5,830 | 5,970 | 5,830 | 5,950 | 30,700 | 5,950 |
| 2025-01-29 | 5,840 | 5,930 | 5,840 | 5,880 | 27,400 | 5,880 |
| 2025-01-28 | 5,830 | 5,890 | 5,740 | 5,840 | 40,700 | 5,840 |
| 2025-01-27 | 5,780 | 5,840 | 5,690 | 5,830 | 31,200 | 5,830 |
| 2025-01-24 | 5,720 | 5,750 | 5,630 | 5,720 | 18,500 | 5,720 |
| 2025-01-23 | 5,750 | 5,750 | 5,650 | 5,670 | 20,900 | 5,670 |
| 2025-01-22 | 5,820 | 5,820 | 5,700 | 5,720 | 14,800 | 5,720 |
| 2025-01-21 | 5,720 | 5,800 | 5,670 | 5,750 | 21,000 | 5,750 |
| 2025-01-20 | 5,730 | 5,800 | 5,710 | 5,760 | 18,700 | 5,760 |
| 2025-01-17 | 5,710 | 5,730 | 5,630 | 5,730 | 20,600 | 5,730 |
| 2025-01-16 | 5,690 | 5,760 | 5,670 | 5,740 | 28,100 | 5,740 |
| 2025-01-15 | 5,570 | 5,720 | 5,570 | 5,690 | 23,200 | 5,690 |
| 2025-01-14 | 5,610 | 5,680 | 5,560 | 5,620 | 25,000 | 5,620 |
| 2025-01-10 | 5,750 | 5,830 | 5,710 | 5,710 | 26,700 | 5,710 |
| 2025-01-09 | 5,800 | 5,860 | 5,740 | 5,760 | 17,300 | 5,760 |
| 2025-01-08 | 5,840 | 5,900 | 5,790 | 5,820 | 18,300 | 5,820 |
| 2025-01-07 | 6,030 | 6,040 | 5,890 | 5,890 | 22,800 | 5,890 |
| 2025-01-06 | 6,170 | 6,270 | 6,020 | 6,020 | 38,800 | 6,020 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-01-26]1株→1.096株 [1989-03-28]1株→1.05株