KabuInsight

南総通運

9034
スタンダード/陸運業/NANSO Transport Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,600.01,600.01,575.01,594.0-34.0-2.09%7,600
2026-03-121,625.01,628.01,613.01,628.0+3.0+0.18%6,800
2026-03-111,628.01,635.01,609.01,625.0-1.0-0.06%5,500
2026-03-101,635.01,636.01,602.01,626.0+11.0+0.68%4,200
2026-03-091,615.01,652.01,569.01,615.0-37.0-2.24%15,400
2026-03-061,641.01,652.01,636.01,652.0+5.0+0.30%4,400
2026-03-051,636.01,674.01,630.01,647.0+30.0+1.86%8,400
2026-03-041,602.01,650.01,563.01,617.0-93.0-5.44%17,000
2026-03-031,716.01,723.01,650.01,710.0-13.0-0.75%9,900
2026-03-021,717.01,724.01,710.01,723.0-5.0-0.29%4,100
2026-02-271,725.01,735.01,720.01,728.0+1.0+0.06%3,000
2026-02-261,728.01,736.01,727.01,727.0-3.0-0.17%1,600
2026-02-251,722.01,730.01,720.01,730.00.00.00%1,900
2026-02-241,714.01,740.01,714.01,730.0+9.0+0.52%3,200
2026-02-201,725.01,727.01,721.01,721.0-4.0-0.23%3,400
2026-02-191,712.01,735.01,710.01,725.0+16.0+0.94%7,200
2026-02-181,690.01,728.01,685.01,709.0+36.0+2.15%3,500
2026-02-171,689.01,700.01,670.01,673.0-7.0-0.42%6,900
2026-02-161,659.01,680.01,658.01,680.0+22.0+1.33%7,300
2026-02-131,667.01,674.01,658.01,658.0-8.0-0.48%10,300
2026-02-121,662.01,670.01,660.01,666.0+4.0+0.24%17,600
2026-02-101,668.01,668.01,650.01,662.0+21.0+1.28%3,700
2026-02-091,641.01,655.01,601.01,641.0+2.0+0.12%11,500
2026-02-061,600.01,700.01,585.01,639.0+54.0+3.41%14,500
2026-02-051,581.01,585.01,570.01,585.0+7.0+0.44%3,500
2026-02-041,573.01,580.01,570.01,578.00.00.00%2,600
2026-02-031,585.01,590.01,565.01,578.0-7.0-0.44%4,300
2026-02-021,602.01,604.01,578.01,585.0+8.0+0.51%1,200
2026-01-301,581.01,585.01,575.01,577.0+5.0+0.32%2,200
2026-01-291,576.01,580.01,572.01,572.0-14.0-0.88%1,500
2026-01-281,581.01,586.01,573.01,586.0-1.0-0.06%4,100
2026-01-271,582.01,608.01,582.01,587.0+5.0+0.32%2,100
2026-01-261,608.01,608.01,582.01,582.0-26.0-1.62%3,000
2026-01-231,609.01,610.01,608.01,608.0-1.0-0.06%600
2026-01-221,603.01,610.01,601.01,609.0+14.0+0.88%1,600
2026-01-211,592.01,601.01,592.01,595.0+3.0+0.19%1,100
2026-01-201,610.01,610.01,592.01,592.0-12.0-0.75%1,800
2026-01-191,617.01,617.01,595.01,604.0-3.0-0.19%5,300
2026-01-161,620.01,622.01,607.01,607.0-13.0-0.80%3,400
2026-01-151,610.01,620.01,610.01,620.0+14.0+0.87%5,400
2026-01-141,625.01,625.01,603.01,606.0-19.0-1.17%15,300
2026-01-131,600.01,626.01,600.01,625.0+30.0+1.88%13,000
2026-01-091,600.01,600.01,590.01,595.0-10.0-0.62%2,800
2026-01-081,605.01,605.01,581.01,605.0-4.0-0.25%6,400
2026-01-071,605.01,624.01,604.01,609.0+1.0+0.06%3,400
2026-01-061,626.01,628.01,606.01,608.0-4.0-0.25%4,400
2026-01-051,631.01,638.01,600.01,612.0-27.0-1.65%4,400
2025-12-301,642.01,642.01,627.01,639.0+3.0+0.18%1,300
2025-12-291,631.01,647.01,631.01,636.0+5.0+0.31%3,500
2025-12-261,648.01,648.01,622.01,631.0+7.0+0.43%9,500
2025-12-251,643.01,643.01,620.01,624.0-21.0-1.28%2,000
2025-12-241,623.01,646.01,619.01,645.0+15.0+0.92%2,400
2025-12-231,630.01,630.01,617.01,630.00.00.00%3,500
2025-12-221,601.01,630.01,601.01,630.0+29.0+1.81%1,100
2025-12-191,600.01,602.01,592.01,601.0-10.0-0.62%2,100
2025-12-181,587.01,630.01,587.01,611.0+24.0+1.51%3,800
2025-12-171,624.01,624.01,555.01,587.0-35.0-2.16%5,300
2025-12-161,617.01,649.01,596.01,622.0+27.0+1.69%11,000
2025-12-151,545.01,600.01,545.01,595.0+51.0+3.30%4,800
2025-12-121,536.01,544.01,536.01,544.0+8.0+0.52%7,800
2025-12-111,530.01,539.01,519.01,536.0+6.0+0.39%3,500
2025-12-101,534.01,540.01,529.01,530.0-4.0-0.26%2,400
2025-12-091,540.01,540.01,534.01,534.0-2.0-0.13%1,600
2025-12-081,533.01,540.01,530.01,536.0+8.0+0.52%2,000
2025-12-051,524.01,529.01,520.01,528.0-2.0-0.13%900
2025-12-041,540.01,540.01,525.01,530.00.00.00%2,700
2025-12-031,533.01,537.01,520.01,530.0-3.0-0.20%2,200
2025-12-021,529.01,538.01,529.01,533.0-4.0-0.26%1,700
2025-12-011,534.01,540.01,530.01,537.0+3.0+0.20%5,300
2025-11-281,538.01,540.01,529.01,534.0-4.0-0.26%1,600
2025-11-271,520.01,538.01,520.01,538.0+3.0+0.20%1,400
2025-11-261,507.01,535.01,507.01,535.0+16.0+1.05%2,400
2025-11-251,517.01,532.01,517.01,519.0+4.0+0.26%4,100
2025-11-211,500.01,515.01,498.01,515.0+14.0+0.93%1,800
2025-11-201,486.01,501.01,482.01,501.0+23.0+1.56%2,200
2025-11-191,500.01,500.01,470.01,478.0-24.0-1.60%6,800
2025-11-181,522.01,522.01,500.01,502.0-18.0-1.18%4,600
2025-11-171,526.01,527.01,516.01,520.0+14.0+0.93%4,300
2025-11-141,518.01,538.01,502.01,506.0-12.0-0.79%4,000
2025-11-131,486.01,518.01,486.01,518.0+25.0+1.67%1,800
2025-11-121,490.01,501.01,481.01,493.0+7.0+0.47%12,200
2025-11-111,511.01,511.01,486.01,486.0-18.0-1.20%4,300
2025-11-101,509.01,513.01,461.01,504.0-11.0-0.73%13,300
2025-11-071,548.01,548.01,515.01,515.0-27.0-1.75%3,200
2025-11-061,509.01,542.01,492.01,542.0+34.0+2.25%3,200
2025-11-051,520.01,531.01,485.01,508.0-3.0-0.20%6,500
2025-11-041,523.01,542.01,501.01,511.0-18.0-1.18%3,900
2025-10-311,545.01,545.01,524.01,529.0-14.0-0.91%2,900
2025-10-301,524.01,545.01,439.01,543.0+19.0+1.25%13,600
2025-10-291,544.01,544.01,502.01,524.0-18.0-1.17%7,400
2025-10-281,598.01,598.01,540.01,542.0-56.0-3.50%15,700
2025-10-271,555.01,670.01,554.01,598.0+49.0+3.16%20,100
2025-10-241,559.01,559.01,523.01,549.0-11.0-0.71%6,800
2025-10-231,502.01,567.01,492.01,560.0+52.0+3.45%11,400
2025-10-221,475.01,508.01,470.01,508.0+63.0+4.36%17,900
2025-10-211,469.01,470.01,441.01,445.0-24.0-1.63%10,800
2025-10-201,483.01,485.01,465.01,469.0+16.0+1.10%3,800
2025-10-171,475.01,475.01,453.01,453.0-11.0-0.75%4,400
2025-10-161,453.01,464.01,453.01,464.0+14.0+0.97%2,500
2025-10-151,440.01,452.01,440.01,450.0+28.0+1.97%5,100
2025-10-141,437.01,450.01,422.01,422.0-15.0-1.04%8,200
2025-10-101,458.01,459.01,428.01,437.0-21.0-1.44%4,200
2025-10-091,473.01,473.01,455.01,458.0-14.0-0.95%2,400
2025-10-081,463.01,473.01,463.01,472.0+2.0+0.14%2,500
2025-10-071,461.01,477.01,461.01,470.0+9.0+0.62%3,700
2025-10-061,458.01,461.01,442.01,461.0+25.0+1.74%3,500
2025-10-031,420.01,439.01,420.01,436.0+14.0+0.98%1,200
2025-10-021,440.01,449.01,417.01,422.0-13.0-0.91%3,500
2025-10-011,458.01,458.01,421.01,435.0-15.0-1.03%7,700
2025-09-301,444.01,457.01,444.01,450.0-4.0-0.28%1,800
2025-09-291,446.01,456.01,444.01,454.0-20.0-1.36%4,900
2025-09-261,451.01,487.01,445.01,474.00.00.00%5,800
2025-09-251,473.01,474.01,466.01,474.0+1.0+0.07%5,700
2025-09-241,472.01,474.01,463.01,473.0+3.0+0.20%2,600
2025-09-221,467.01,470.01,465.01,470.0+7.0+0.48%2,500
2025-09-191,462.01,470.01,460.01,463.0+8.0+0.55%4,600
2025-09-181,456.01,464.01,455.01,455.0-9.0-0.61%1,000
2025-09-171,460.01,465.01,460.01,464.0+4.0+0.27%1,800
2025-09-161,452.01,460.01,451.01,460.0+9.0+0.62%2,100
2025-09-121,453.01,460.01,445.01,451.0——7,300

直近120営業日分を表示