！決算発表予定日 2024/05/10
9025東証P貸借
業種 陸運業
鴻池運輸 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,321 (24/04/08) | 1,460 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,321 (24/04/08) | 1,719 (24/02/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,260 | 2,286 | 2,163 | 2,198 | -70 | -3.1 | 478,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,298 | 2,321 | 2,210 | 2,268 | -3 | -0.1 | 453,300 |
| 4/5 | 2,195 | 2,280 | 2,129 | 2,271 | +81 | +3.7 | 704,900 |
| 3/29 | 2,104 | 2,207 | 2,094 | 2,190 | +86 | +4.1 | 629,400 |
| 3/22 | 2,057 | 2,113 | 2,019 | 2,104 | +46 | +2.2 | 513,700 |
| 3/15 | 1,823 | 2,079 | 1,779 | 2,058 | +241 | +13.3 | 754,000 |
| 3/8 | 1,858 | 1,865 | 1,769 | 1,817 | -40 | -2.2 | 354,700 |
| 3/1 | 1,760 | 1,868 | 1,760 | 1,857 | +57 | +3.2 | 299,100 |
| 2/22 | 1,780 | 1,822 | 1,775 | 1,800 | +25 | +1.4 | 207,700 |
| 2/16 | 1,719 | 1,810 | 1,719 | 1,775 | -104 | -5.5 | 577,200 |
| 2/9 | 1,952 | 1,965 | 1,845 | 1,879 | -73 | -3.7 | 335,900 |
| 2/2 | 1,953 | 1,980 | 1,937 | 1,952 | +2 | +0.1 | 244,200 |
| 1/26 | 1,924 | 1,970 | 1,911 | 1,950 | +27 | +1.4 | 251,800 |
| 1/19 | 1,938 | 1,980 | 1,916 | 1,923 | -15 | -0.8 | 255,100 |
| 1/12 | 1,932 | 1,980 | 1,919 | 1,938 | +8 | +0.4 | 276,400 |
| 1/5 | 1,938 | 1,968 | 1,912 | 1,930 | -20 | -1.0 | 142,600 |
| 12/29 | 1,898 | 1,953 | 1,869 | 1,950 | +71 | +3.8 | 356,500 |
| 12/22 | 1,834 | 1,905 | 1,799 | 1,879 | +40 | +2.2 | 339,200 |
| 12/15 | 1,898 | 1,916 | 1,825 | 1,839 | -42 | -2.2 | 370,900 |
| 12/8 | 1,932 | 1,963 | 1,869 | 1,881 | -91 | -4.6 | 350,400 |
| 12/1 | 1,973 | 2,028 | 1,941 | 1,972 | -13 | -0.7 | 371,600 |
| 11/24 | 1,979 | 2,012 | 1,938 | 1,985 | +13 | +0.7 | 379,200 |
| 11/17 | 1,903 | 2,001 | 1,812 | 1,972 | +69 | +3.6 | 778,100 |
| 11/10 | 2,020 | 2,020 | 1,862 | 1,903 | -96 | -4.8 | 447,600 |
| 11/2 | 1,945 | 2,031 | 1,920 | 1,999 | +48 | +2.5 | 377,200 |
| 10/27 | 1,894 | 1,952 | 1,822 | 1,951 | +47 | +2.5 | 258,400 |
| 10/20 | 1,901 | 1,914 | 1,855 | 1,904 | +3 | +0.2 | 200,500 |
| 10/13 | 1,920 | 1,955 | 1,895 | 1,901 | -6 | -0.3 | 369,200 |
| 10/6 | 1,955 | 1,977 | 1,845 | 1,907 | -27 | -1.4 | 436,400 |
| 9/29 | 1,995 | 2,011 | 1,921 | 1,934 | -41 | -2.1 | 365,200 |
| 9/22 | 2,021 | 2,069 | 1,954 | 1,975 | -46 | -2.3 | 394,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて