9040名証M信用
業種 陸運業
大宝運輸 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,985 (24/09/18) | 3,435 (23/12/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,985 (24/09/18) | 3,460 (24/09/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,605 | 3,605 | 3,605 | 3,605 | 0 | 0.0 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,605 | 3,635 | 3,605 | 3,605 | -30 | -0.8 | 900 |
| 11/15 | 3,630 | 3,640 | 3,630 | 3,635 | +30 | +0.8 | 400 |
| 11/8 | 3,610 | 3,630 | 3,595 | 3,605 | -15 | -0.4 | 900 |
| 11/1 | 3,635 | 3,660 | 3,615 | 3,620 | +5 | +0.1 | 1,400 |
| 10/25 | 3,660 | 3,660 | 3,605 | 3,615 | -15 | -0.4 | 1,100 |
| 10/18 | 3,630 | 3,650 | 3,610 | 3,630 | +45 | +1.3 | 1,000 |
| 10/11 | 3,560 | 3,640 | 3,560 | 3,585 | +25 | +0.7 | 1,800 |
| 10/4 | 3,505 | 3,560 | 3,505 | 3,560 | +55 | +1.6 | 700 |
| 9/27 | 3,550 | 3,610 | 3,460 | 3,505 | -70 | -2.0 | 6,300 |
| 9/20 | 3,850 | 3,985 | 3,570 | 3,575 | -270 | -7.0 | 13,700 |
| 9/13 | 3,865 | 3,880 | 3,815 | 3,845 | -20 | -0.5 | 2,900 |
| 9/6 | 3,860 | 3,895 | 3,860 | 3,865 | +5 | +0.1 | 4,300 |
| 8/30 | 3,780 | 3,860 | 3,780 | 3,860 | +85 | +2.3 | 2,000 |
| 8/23 | 3,735 | 3,845 | 3,735 | 3,775 | +50 | +1.3 | 1,900 |
| 8/16 | 3,750 | 3,850 | 3,725 | 3,725 | -25 | -0.7 | 1,100 |
| 8/9 | 3,765 | 3,800 | 3,550 | 3,750 | -115 | -3.0 | 3,000 |
| 8/2 | 3,865 | 3,875 | 3,765 | 3,865 | 0 | 0.0 | 2,400 |
| 7/26 | 3,830 | 3,865 | 3,830 | 3,865 | +35 | +0.9 | 400 |
| 7/19 | 3,870 | 3,875 | 3,830 | 3,830 | -20 | -0.5 | 1,400 |
| 7/12 | 3,840 | 3,870 | 3,820 | 3,850 | +50 | +1.3 | 1,600 |
| 7/5 | 3,775 | 3,825 | 3,775 | 3,800 | +60 | +1.6 | 1,200 |
| 6/28 | 3,765 | 3,770 | 3,710 | 3,740 | -15 | -0.4 | 1,100 |
| 6/21 | 3,745 | 3,755 | 3,705 | 3,755 | +45 | +1.2 | 1,500 |
| 6/14 | 3,695 | 3,755 | 3,695 | 3,710 | +55 | +1.5 | 1,300 |
| 6/7 | 3,680 | 3,690 | 3,655 | 3,655 | -30 | -0.8 | 800 |
| 5/31 | 3,635 | 3,685 | 3,635 | 3,685 | +55 | +1.5 | 400 |
| 5/24 | 3,570 | 3,635 | 3,570 | 3,630 | +60 | +1.7 | 800 |
| 5/17 | 3,630 | 3,660 | 3,570 | 3,570 | -30 | -0.8 | 2,000 |
| 5/10 | 3,670 | 3,685 | 3,600 | 3,600 | -60 | -1.6 | 1,500 |
| 5/2 | 3,640 | 3,690 | 3,585 | 3,660 | -15 | -0.4 | 1,600 |
▶︎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
