706円
南総通運の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,461.0 | 1,477.0 | 1,461.0 | 1,470.0 | 1,470.0 | 3,700 |
| 2025/10/06 | 1,458.0 | 1,461.0 | 1,442.0 | 1,461.0 | 1,461.0 | 3,500 |
| 2025/10/03 | 1,420.0 | 1,439.0 | 1,420.0 | 1,436.0 | 1,436.0 | 1,200 |
| 2025/10/02 | 1,440.0 | 1,449.0 | 1,417.0 | 1,422.0 | 1,422.0 | 3,500 |
| 2025/10/01 | 1,458.0 | 1,458.0 | 1,421.0 | 1,435.0 | 1,435.0 | 7,700 |
| 2025/09/30 | 1,444.0 | 1,457.0 | 1,444.0 | 1,450.0 | 1,450.0 | 1,800 |
| 2025/09/29 | 1,446.0 | 1,456.0 | 1,444.0 | 1,454.0 | 1,454.0 | 4,900 |
| 2025/09/26 | 1,451.0 | 1,487.0 | 1,445.0 | 1,474.0 | 1,474.0 | 5,800 |
| 2025/09/25 | 1,473.0 | 1,474.0 | 1,466.0 | 1,474.0 | 1,474.0 | 5,700 |
| 2025/09/24 | 1,472.0 | 1,474.0 | 1,463.0 | 1,473.0 | 1,473.0 | 2,600 |
| 2025/09/22 | 1,467.0 | 1,470.0 | 1,465.0 | 1,470.0 | 1,470.0 | 2,500 |
| 2025/09/19 | 1,462.0 | 1,470.0 | 1,460.0 | 1,463.0 | 1,463.0 | 4,600 |
| 2025/09/18 | 1,456.0 | 1,464.0 | 1,455.0 | 1,455.0 | 1,455.0 | 1,000 |
| 2025/09/17 | 1,460.0 | 1,465.0 | 1,460.0 | 1,464.0 | 1,464.0 | 1,800 |
| 2025/09/16 | 1,452.0 | 1,460.0 | 1,451.0 | 1,460.0 | 1,460.0 | 2,100 |
| 2025/09/12 | 1,453.0 | 1,460.0 | 1,445.0 | 1,451.0 | 1,451.0 | 7,300 |
| 2025/09/11 | 1,450.0 | 1,457.0 | 1,445.0 | 1,453.0 | 1,453.0 | 1,700 |
| 2025/09/10 | 1,465.0 | 1,465.0 | 1,455.0 | 1,459.0 | 1,459.0 | 1,500 |
| 2025/09/09 | 1,463.0 | 1,465.0 | 1,450.0 | 1,464.0 | 1,464.0 | 1,500 |
| 2025/09/08 | 1,448.0 | 1,465.0 | 1,448.0 | 1,456.0 | 1,456.0 | 5,300 |
おすすめ条件でスクリーニングされた銘柄を見る
南総通運の取引履歴を振り返りませんか？
南総通運の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
