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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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