958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) |
|---|---|---|---|---|---|---|
| 2025/07/18 | 1,390.0 | 1,397.0 | 1,365.0 | 1,391.0 | 1,391.0 | 5,700 |
| 2025/07/17 | 1,387.0 | 1,388.0 | 1,383.0 | 1,388.0 | 1,388.0 | 8,800 |
| 2025/07/16 | 1,376.0 | 1,385.0 | 1,373.0 | 1,383.0 | 1,383.0 | 6,200 |
| 2025/07/15 | 1,356.0 | 1,376.0 | 1,356.0 | 1,366.0 | 1,366.0 | 4,400 |
| 2025/07/14 | 1,370.0 | 1,372.0 | 1,331.0 | 1,352.0 | 1,352.0 | 20,700 |
| 2025/07/11 | 1,363.0 | 1,378.0 | 1,363.0 | 1,370.0 | 1,370.0 | 3,300 |
| 2025/07/10 | 1,377.0 | 1,377.0 | 1,352.0 | 1,363.0 | 1,363.0 | 4,300 |
| 2025/07/09 | 1,351.0 | 1,380.0 | 1,351.0 | 1,376.0 | 1,376.0 | 11,200 |
| 2025/07/08 | 1,323.0 | 1,358.0 | 1,323.0 | 1,346.0 | 1,346.0 | 6,800 |
| 2025/07/07 | 1,310.0 | 1,323.0 | 1,308.0 | 1,323.0 | 1,323.0 | 2,100 |
| 2025/07/04 | 1,308.0 | 1,317.0 | 1,308.0 | 1,312.0 | 1,312.0 | 1,400 |
| 2025/07/03 | 1,330.0 | 1,330.0 | 1,310.0 | 1,312.0 | 1,312.0 | 2,500 |
| 2025/07/02 | 1,326.0 | 1,333.0 | 1,322.0 | 1,331.0 | 1,331.0 | 3,100 |
| 2025/07/01 | 1,309.0 | 1,327.0 | 1,309.0 | 1,327.0 | 1,327.0 | 5,200 |
| 2025/06/30 | 1,314.0 | 1,314.0 | 1,308.0 | 1,309.0 | 1,309.0 | 1,700 |
| 2025/06/27 | 1,302.0 | 1,307.0 | 1,302.0 | 1,306.0 | 1,306.0 | 1,900 |
| 2025/06/26 | 1,290.0 | 1,299.0 | 1,281.0 | 1,299.0 | 1,299.0 | 2,000 |
| 2025/06/25 | 1,295.0 | 1,295.0 | 1,290.0 | 1,290.0 | 1,290.0 | 300 |
| 2025/06/24 | 1,280.0 | 1,291.0 | 1,280.0 | 1,287.0 | 1,287.0 | 1,000 |
| 2025/06/23 | 1,288.0 | 1,288.0 | 1,275.0 | 1,279.0 | 1,279.0 | 2,500 |
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。
