!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) |
---|---|---|---|---|---|---|---|
5/2 | 2,255 | 2,298 | 2,227 | 2,262 | +11 | +0.5 | 210,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/15 | 2,058 | 2,075 | 2,001 | 2,021 | -20 | -1.0 | 317,100 |
9/8 | 2,052 | 2,119 | 2,041 | 2,041 | -19 | -0.9 | 524,300 |
9/1 | 2,014 | 2,064 | 1,978 | 2,060 | +21 | +1.0 | 511,600 |
8/25 | 1,933 | 2,069 | 1,918 | 2,039 | +117 | +6.1 | 499,800 |
8/18 | 1,850 | 1,999 | 1,849 | 1,922 | +162 | +9.2 | 836,500 |
8/10 | 1,727 | 1,760 | 1,704 | 1,760 | +28 | +1.6 | 316,700 |
8/4 | 1,805 | 1,807 | 1,719 | 1,732 | -55 | -3.1 | 340,500 |
7/28 | 1,770 | 1,796 | 1,759 | 1,787 | +26 | +1.5 | 249,500 |
7/21 | 1,747 | 1,786 | 1,725 | 1,761 | +46 | +2.7 | 359,300 |
7/14 | 1,739 | 1,755 | 1,697 | 1,715 | -24 | -1.4 | 280,500 |
7/7 | 1,663 | 1,756 | 1,640 | 1,739 | +89 | +5.4 | 487,400 |
6/30 | 1,635 | 1,677 | 1,569 | 1,650 | +19 | +1.2 | 544,200 |
6/23 | 1,632 | 1,658 | 1,603 | 1,631 | +18 | +1.1 | 300,300 |
6/16 | 1,542 | 1,627 | 1,533 | 1,613 | +86 | +5.6 | 506,400 |
6/9 | 1,519 | 1,547 | 1,486 | 1,527 | +38 | +2.6 | 547,500 |
6/2 | 1,593 | 1,593 | 1,460 | 1,489 | -91 | -5.8 | 510,800 |
5/26 | 1,667 | 1,673 | 1,576 | 1,580 | -88 | -5.3 | 317,000 |
5/19 | 1,680 | 1,718 | 1,656 | 1,668 | +40 | +2.5 | 436,200 |
5/12 | 1,607 | 1,657 | 1,594 | 1,628 | +18 | +1.1 | 266,200 |
5/2 | 1,612 | 1,648 | 1,607 | 1,610 | +18 | +1.1 | 150,600 |
4/28 | 1,580 | 1,620 | 1,561 | 1,592 | +22 | +1.4 | 418,200 |
4/21 | 1,551 | 1,577 | 1,516 | 1,570 | +28 | +1.8 | 225,200 |
4/14 | 1,478 | 1,558 | 1,444 | 1,542 | +80 | +5.5 | 338,200 |
4/7 | 1,495 | 1,513 | 1,434 | 1,462 | -27 | -1.8 | 367,200 |
3/31 | 1,431 | 1,494 | 1,427 | 1,489 | +61 | +4.3 | 377,300 |
3/24 | 1,434 | 1,469 | 1,403 | 1,428 | -25 | -1.7 | 249,000 |
3/17 | 1,501 | 1,501 | 1,421 | 1,453 | -58 | -3.8 | 303,500 |
3/10 | 1,511 | 1,540 | 1,490 | 1,511 | 0 | 0.0 | 304,400 |
▶︎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