KabuInsight

丸全昭和運輸

9068
プライム/陸運業/Maruzen Showa Unyu 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
2026-03-138,480.08,660.08,480.08,580.0-50.0-0.58%44,400
2026-03-128,540.08,700.08,540.08,630.0-120.0-1.37%36,600
2026-03-118,580.08,800.08,540.08,750.0+320.0+3.80%37,900
2026-03-108,350.08,660.08,280.08,430.0+170.0+2.06%33,200
2026-03-098,190.08,360.08,080.08,260.0-320.0-3.73%37,000
2026-03-068,620.08,730.08,580.08,580.0-170.0-1.94%33,600
2026-03-058,750.08,850.08,680.08,750.0+150.0+1.74%35,100
2026-03-048,500.08,710.08,420.08,600.0-200.0-2.27%40,300
2026-03-038,970.09,020.08,800.08,800.0-270.0-2.98%36,900
2026-03-029,020.09,170.08,950.09,070.0-100.0-1.09%40,800
2026-02-279,040.09,170.08,880.09,170.0+210.0+2.34%33,500
2026-02-269,270.09,290.08,920.08,960.0-330.0-3.55%38,800
2026-02-259,570.09,610.09,270.09,290.0-260.0-2.72%49,400
2026-02-249,300.09,590.09,300.09,550.0+180.0+1.92%34,300
2026-02-209,360.09,420.09,260.09,370.0+10.0+0.11%20,300
2026-02-199,350.09,420.09,260.09,360.0+40.0+0.43%27,500
2026-02-189,240.09,390.09,210.09,320.0+180.0+1.97%22,700
2026-02-179,140.09,270.09,100.09,140.0-80.0-0.87%39,800
2026-02-169,160.09,270.09,130.09,220.0+40.0+0.44%25,000
2026-02-139,250.09,430.09,050.09,180.0-220.0-2.34%41,300
2026-02-129,050.09,460.09,050.09,400.0+350.0+3.87%38,800
2026-02-108,880.09,140.08,750.09,050.0+260.0+2.96%54,700
2026-02-098,720.08,900.08,590.08,790.0+320.0+3.78%50,100
2026-02-068,470.08,490.08,380.08,470.00.00.00%17,700
2026-02-058,480.08,550.08,420.08,470.0+50.0+0.59%35,800
2026-02-048,400.08,480.08,350.08,420.0+40.0+0.48%45,100
2026-02-038,410.08,490.08,330.08,380.0+90.0+1.09%33,500
2026-02-028,480.08,530.08,290.08,290.0-110.0-1.31%39,200
2026-01-308,400.08,460.08,350.08,400.0+20.0+0.24%32,400
2026-01-298,300.08,450.08,280.08,380.0+40.0+0.48%27,800
2026-01-288,380.08,420.08,270.08,340.0-130.0-1.53%29,900
2026-01-278,450.08,470.08,310.08,470.0+50.0+0.59%35,700
2026-01-268,250.08,440.08,230.08,420.0+40.0+0.48%39,200
2026-01-238,290.08,460.08,290.08,380.0+180.0+2.20%28,500
2026-01-228,300.08,350.08,200.08,200.0-40.0-0.49%43,600
2026-01-218,250.08,310.08,200.08,240.0-120.0-1.44%23,500
2026-01-208,490.08,490.08,360.08,360.0-150.0-1.76%21,100
2026-01-198,490.08,520.08,400.08,510.0+10.0+0.12%14,800
2026-01-168,300.08,500.08,300.08,500.0+90.0+1.07%14,900
2026-01-158,260.08,410.08,250.08,410.0+70.0+0.84%17,000
2026-01-148,380.08,420.08,280.08,340.0-140.0-1.65%17,900
2026-01-138,420.08,490.08,300.08,480.0+180.0+2.17%22,300
2026-01-098,380.08,380.08,300.08,300.0+10.0+0.12%17,300
2026-01-088,380.08,420.08,270.08,290.0-120.0-1.43%39,700
2026-01-078,830.08,830.08,370.08,410.0-460.0-5.19%69,800
2026-01-068,850.09,030.08,630.08,870.0+20.0+0.23%99,900
2026-01-058,600.09,080.08,500.08,850.0+650.0+7.93%142,000
2025-12-308,060.08,240.08,010.08,200.0+160.0+1.99%32,000
2025-12-298,090.08,120.07,930.08,040.0+80.0+1.01%36,100
2025-12-267,940.08,010.07,910.07,960.0+20.0+0.25%13,400
2025-12-257,950.08,000.07,850.07,940.0-110.0-1.37%17,300
2025-12-248,120.08,160.08,030.08,050.0-70.0-0.86%14,000
2025-12-237,980.08,140.07,980.08,120.0+60.0+0.74%19,500
2025-12-228,240.08,240.07,960.08,060.0-50.0-0.62%49,500
2025-12-197,950.08,130.07,950.08,110.0+160.0+2.01%35,000
2025-12-188,000.08,070.07,920.07,950.0+10.0+0.13%30,800
2025-12-178,010.08,030.07,870.07,940.0-10.0-0.13%25,700
2025-12-167,970.08,090.07,890.07,950.0+100.0+1.27%37,200
2025-12-157,700.07,910.07,700.07,850.0+150.0+1.95%16,600
2025-12-127,690.07,750.07,670.07,700.0+130.0+1.72%32,800
2025-12-117,570.07,610.07,540.07,570.0-10.0-0.13%21,000
2025-12-107,680.07,750.07,520.07,580.0-90.0-1.17%25,900
2025-12-097,620.07,680.07,580.07,670.0+70.0+0.92%27,000
2025-12-087,410.07,600.07,350.07,600.0+270.0+3.68%31,100
2025-12-057,400.07,410.07,320.07,330.0-70.0-0.95%25,400
2025-12-047,230.07,410.07,200.07,400.0+180.0+2.49%28,800
2025-12-037,310.07,320.07,200.07,220.0-90.0-1.23%26,000
2025-12-027,340.07,340.07,200.07,310.0+40.0+0.55%28,500
2025-12-017,340.07,370.07,260.07,270.0-20.0-0.27%30,700
2025-11-287,190.07,370.07,190.07,290.0+90.0+1.25%24,100
2025-11-277,070.07,290.06,990.07,200.0+130.0+1.84%37,400
2025-11-266,980.07,090.06,980.07,070.0+160.0+2.32%24,700
2025-11-256,840.06,960.06,840.06,910.0+80.0+1.17%17,200
2025-11-216,730.06,830.06,720.06,830.0+120.0+1.79%26,700
2025-11-206,700.06,770.06,680.06,710.0+40.0+0.60%22,200
2025-11-196,740.06,830.06,670.06,670.0-60.0-0.89%14,400
2025-11-186,820.06,820.06,710.06,730.0-90.0-1.32%14,600
2025-11-176,780.06,840.06,770.06,820.00.00.00%9,100
2025-11-146,780.06,820.06,720.06,820.0+10.0+0.15%12,500
2025-11-136,870.06,920.06,790.06,810.0-30.0-0.44%15,400
2025-11-126,690.06,840.06,690.06,840.0+150.0+2.24%26,700
2025-11-116,830.06,870.06,620.06,690.0-210.0-3.04%38,200
2025-11-106,830.06,940.06,760.06,900.0+140.0+2.07%44,500
2025-11-076,700.06,800.06,690.06,760.0+50.0+0.75%15,300
2025-11-066,700.06,790.06,610.06,710.0-30.0-0.45%27,500
2025-11-056,790.06,790.06,590.06,740.0-80.0-1.17%38,600
2025-11-046,900.06,970.06,820.06,820.0-130.0-1.87%31,000
2025-10-316,860.06,990.06,800.06,950.0+150.0+2.21%33,900
2025-10-306,890.06,890.06,760.06,800.0-20.0-0.29%33,500
2025-10-297,000.07,010.06,810.06,820.0-110.0-1.59%27,400
2025-10-287,250.07,260.06,900.06,930.0-320.0-4.41%38,800
2025-10-277,200.07,250.07,130.07,250.0+140.0+1.97%28,200
2025-10-247,080.07,130.07,030.07,110.0+50.0+0.71%19,800
2025-10-237,020.07,130.06,970.07,060.0+80.0+1.15%32,700
2025-10-226,960.07,020.06,930.06,980.0+50.0+0.72%24,000
2025-10-216,930.07,000.06,890.06,930.0-20.0-0.29%23,800
2025-10-206,970.06,990.06,920.06,950.0+70.0+1.02%18,300
2025-10-176,870.06,900.06,830.06,880.00.00.00%13,600
2025-10-166,900.06,950.06,850.06,880.0+60.0+0.88%19,600
2025-10-156,790.06,890.06,730.06,820.0+110.0+1.64%26,900
2025-10-146,820.06,840.06,670.06,710.0-160.0-2.33%41,700
2025-10-106,830.06,920.06,760.06,870.0+20.0+0.29%41,800
2025-10-096,820.06,890.06,790.06,850.0+20.0+0.29%21,700
2025-10-086,930.07,050.06,800.06,830.0-50.0-0.73%23,200
2025-10-076,770.06,880.06,740.06,880.0+40.0+0.58%29,600
2025-10-066,920.06,950.06,770.06,840.0+90.0+1.33%28,100
2025-10-036,720.06,780.06,650.06,750.0+30.0+0.45%28,800
2025-10-026,750.06,810.06,710.06,720.0+10.0+0.15%30,800
2025-10-016,980.06,980.06,650.06,710.0-240.0-3.45%27,000
2025-09-307,100.07,100.06,920.06,950.0-130.0-1.84%28,200
2025-09-297,250.07,250.07,050.07,080.0-200.0-2.75%19,800
2025-09-267,170.07,320.07,170.07,280.0+140.0+1.96%25,500
2025-09-257,110.07,180.07,070.07,140.0+40.0+0.56%29,300
2025-09-247,060.07,170.07,040.07,100.0-40.0-0.56%29,000
2025-09-227,180.07,190.07,110.07,140.0-20.0-0.28%12,100
2025-09-197,150.07,210.07,070.07,160.0+10.0+0.14%46,500
2025-09-187,130.07,200.06,960.07,150.0+40.0+0.56%58,600
2025-09-177,170.07,220.06,990.07,110.0-60.0-0.84%30,000
2025-09-167,150.07,180.07,080.07,170.0+40.0+0.56%32,300
2025-09-127,150.07,200.07,100.07,130.0——23,100

直近120営業日分を表示