日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

遠州トラック(9057)の株価時系列情報

遠州トラック(9057)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 3,150 3,150 3,085 3,130 4,100
2020/12/29 3,090 3,135 3,055 3,135 4,200
2020/12/28 3,100 3,100 3,040 3,040 4,100
2020/12/25 3,105 3,135 3,080 3,110 4,000
2020/12/24 3,160 3,160 3,105 3,120 1,800
2020/12/23 3,160 3,160 3,075 3,135 2,200
2020/12/22 3,165 3,165 3,100 3,115 10,100
2020/12/21 3,190 3,200 3,100 3,195 22,300
2020/12/18 3,120 3,150 3,020 3,050 16,800
2020/12/17 2,921 3,115 2,890 3,115 28,400
2020/12/16 2,825 2,925 2,811 2,901 10,600
2020/12/15 2,761 2,848 2,761 2,825 4,400
2020/12/14 2,745 2,799 2,745 2,791 2,800
2020/12/11 2,740 2,760 2,740 2,743 2,300
2020/12/10 2,738 2,765 2,738 2,743 1,500
2020/12/09 2,803 2,803 2,737 2,755 6,300
2020/12/08 2,745 2,794 2,742 2,764 7,600
2020/12/07 2,842 2,842 2,725 2,745 20,500
2020/12/04 2,860 2,860 2,812 2,815 4,400
2020/12/03 2,865 2,865 2,829 2,843 3,000
2020/12/02 2,857 2,860 2,840 2,841 5,300
2020/12/01 2,859 2,873 2,840 2,857 4,000
2020/11/30 2,854 2,871 2,840 2,848 3,700
2020/11/27 2,885 2,885 2,805 2,853 13,800
2020/11/26 2,887 2,914 2,880 2,884 5,900
2020/11/25 2,903 2,951 2,887 2,901 8,600
2020/11/24 2,899 2,930 2,864 2,903 4,400
2020/11/20 2,808 2,876 2,801 2,876 4,400
2020/11/19 2,860 2,865 2,791 2,808 12,200
2020/11/18 2,920 2,920 2,850 2,860 14,900
2020/11/17 2,940 2,950 2,918 2,920 6,300
2020/11/16 2,966 2,969 2,926 2,941 5,300
2020/11/13 2,932 2,987 2,930 2,966 5,100
2020/11/12 2,939 2,988 2,926 2,932 7,500
2020/11/11 2,963 2,988 2,909 2,971 6,900
2020/11/10 3,000 3,000 2,900 2,963 22,500
2020/11/09 3,055 3,090 2,991 3,015 26,500
2020/11/06 3,150 3,310 3,000 3,000 41,800
2020/11/05 3,080 3,145 3,015 3,120 11,400
2020/11/04 3,055 3,075 2,992 3,015 4,400
2020/11/02 2,968 2,997 2,944 2,968 4,500
2020/10/30 2,968 2,979 2,930 2,930 5,400
2020/10/29 2,977 2,999 2,962 2,985 4,500
2020/10/28 2,999 3,030 2,971 3,030 2,100
2020/10/27 2,985 2,999 2,952 2,999 6,300
2020/10/26 2,991 3,040 2,961 2,999 5,300
2020/10/23 3,050 3,055 2,910 2,991 9,400
2020/10/22 3,195 3,195 3,010 3,045 9,300
2020/10/21 3,165 3,200 3,165 3,180 2,400
2020/10/20 3,160 3,195 3,140 3,140 2,400
2020/10/19 3,160 3,210 3,155 3,165 2,300
2020/10/16 3,140 3,165 3,115 3,165 3,800
2020/10/15 3,185 3,185 3,150 3,150 1,400
2020/10/14 3,200 3,225 3,180 3,190 2,200
2020/10/13 3,225 3,225 3,170 3,170 1,800
2020/10/12 3,220 3,220 3,190 3,205 2,700
2020/10/09 3,220 3,220 3,155 3,185 3,000
2020/10/08 3,170 3,225 3,165 3,185 3,600
2020/10/07 3,120 3,175 3,120 3,155 2,200
2020/10/06 3,155 3,155 3,115 3,120 900
2020/10/05 3,100 3,135 3,100 3,135 1,900
2020/10/02 3,200 3,200 3,085 3,110 5,300
2020/09/30 3,255 3,255 3,155 3,160 5,200
2020/09/29 3,185 3,250 3,120 3,250 13,200
2020/09/28 3,145 3,155 3,085 3,140 9,300
2020/09/25 3,110 3,180 3,075 3,075 18,900
2020/09/24 3,090 3,165 3,075 3,095 15,500
2020/09/23 3,020 3,090 3,020 3,090 8,000
2020/09/18 2,990 3,020 2,963 3,015 5,200
2020/09/17 2,940 2,988 2,939 2,973 3,400
2020/09/16 2,925 2,974 2,925 2,938 4,800
2020/09/15 2,944 2,950 2,910 2,923 5,300
2020/09/14 2,956 2,961 2,938 2,950 3,400
2020/09/11 2,990 3,000 2,935 2,959 9,000
2020/09/10 3,010 3,010 2,990 2,990 600
2020/09/09 3,000 3,020 2,971 3,010 2,400
2020/09/08 3,000 3,025 2,961 3,025 4,600
2020/09/07 3,000 3,030 2,985 3,020 7,600
2020/09/04 3,035 3,035 2,986 3,010 5,300
2020/09/03 3,090 3,090 3,020 3,055 2,800
2020/09/02 3,085 3,085 3,025 3,050 3,200
2020/09/01 3,100 3,100 3,005 3,060 2,700
2020/08/31 2,923 3,130 2,923 3,080 13,900
2020/08/28 3,030 3,045 2,913 2,921 15,600
2020/08/27 3,085 3,085 3,035 3,045 4,400
2020/08/26 3,090 3,095 3,075 3,085 2,200
2020/08/25 3,110 3,125 3,085 3,105 4,500
2020/08/24 3,130 3,155 3,080 3,080 6,600
2020/08/21 3,225 3,225 3,105 3,120 7,700
2020/08/20 3,075 3,245 3,075 3,190 17,400
2020/08/19 3,075 3,075 3,000 3,055 5,400
2020/08/18 3,040 3,065 3,020 3,020 5,100
2020/08/17 3,075 3,075 3,000 3,035 5,500
2020/08/14 3,155 3,155 3,045 3,085 8,900
2020/08/13 3,110 3,170 3,105 3,135 5,600
2020/08/12 3,085 3,100 3,020 3,085 6,400
2020/08/11 3,170 3,180 3,075 3,085 17,600
2020/08/07 3,275 3,400 3,070 3,175 88,300
2020/08/06 3,290 3,290 3,170 3,205 12,300
2020/08/05 3,245 3,265 3,180 3,250 14,900
2020/08/04 3,100 3,300 3,100 3,235 57,000
2020/08/03 2,912 3,060 2,900 3,050 32,000
2020/07/31 2,900 2,926 2,813 2,819 15,300
2020/07/30 2,900 2,957 2,900 2,950 10,400
2020/07/29 2,819 2,908 2,803 2,903 11,300
2020/07/28 2,866 2,866 2,800 2,860 5,100
2020/07/27 2,827 2,870 2,777 2,866 11,200
2020/07/22 2,800 2,829 2,772 2,827 7,500
2020/07/21 2,813 2,847 2,744 2,783 9,500
2020/07/20 2,810 2,845 2,793 2,811 6,900
2020/07/17 2,899 2,910 2,844 2,860 2,400
2020/07/16 2,893 2,936 2,849 2,899 12,700
2020/07/15 2,866 2,944 2,825 2,925 11,300
2020/07/14 2,878 2,886 2,801 2,810 7,300
2020/07/13 2,923 2,923 2,843 2,878 4,800
2020/07/10 2,918 2,948 2,840 2,840 6,300
2020/07/09 2,964 2,998 2,930 2,940 13,400
2020/07/08 2,950 3,040 2,880 3,015 30,000
2020/07/07 2,961 2,985 2,869 2,920 17,700
2020/07/06 2,849 2,965 2,803 2,947 34,300
2020/07/03 2,730 2,825 2,695 2,801 15,100
2020/07/02 2,727 2,727 2,648 2,672 12,900
2020/07/01 2,676 2,710 2,660 2,685 9,600
2020/06/30 2,620 2,720 2,618 2,659 19,200
2020/06/29 2,675 2,698 2,617 2,619 12,200
2020/06/26 2,750 2,763 2,711 2,722 10,900
2020/06/25 2,815 2,815 2,751 2,751 9,600
2020/06/24 2,820 2,822 2,790 2,804 6,700
2020/06/23 2,858 2,860 2,806 2,812 11,700
2020/06/22 2,860 2,887 2,855 2,858 5,200
2020/06/19 2,862 2,894 2,850 2,861 7,600
2020/06/18 2,850 2,878 2,840 2,862 3,800
2020/06/17 2,880 2,907 2,855 2,860 9,100
2020/06/16 2,882 2,902 2,865 2,879 6,100
2020/06/15 2,890 2,945 2,820 2,820 13,200
2020/06/12 2,831 2,949 2,830 2,880 28,500
2020/06/11 3,040 3,040 2,945 2,978 12,900
2020/06/10 2,961 3,030 2,960 3,020 13,900
2020/06/09 2,974 3,055 2,961 2,961 18,900
2020/06/08 3,045 3,045 2,967 2,981 16,900
2020/06/05 2,975 3,030 2,964 3,020 15,000
2020/06/04 2,994 3,040 2,960 2,977 17,100
2020/06/03 3,050 3,050 2,951 2,951 23,200
2020/06/02 3,085 3,140 3,005 3,010 33,000
2020/06/01 2,882 3,080 2,882 3,080 56,900
2020/05/29 2,822 2,900 2,822 2,879 16,200
2020/05/28 2,840 2,876 2,820 2,824 12,300
2020/05/27 2,828 2,839 2,808 2,816 7,800
2020/05/26 2,850 2,855 2,805 2,828 30,800
2020/05/25 2,895 2,928 2,816 2,870 29,800
2020/05/22 2,898 2,927 2,881 2,899 18,300
2020/05/21 2,970 2,970 2,881 2,898 25,900
2020/05/20 2,871 2,969 2,865 2,933 22,200
2020/05/19 2,965 2,991 2,850 2,897 28,300
2020/05/18 2,850 2,970 2,850 2,948 14,300
2020/05/15 2,893 2,950 2,832 2,880 26,200
2020/05/14 3,060 3,060 2,887 2,909 56,900
2020/05/13 3,075 3,140 3,035 3,080 59,100
2020/05/12 3,545 3,600 3,125 3,190 280,800
2020/05/11 3,665 3,935 3,580 3,825 121,300
2020/05/08 3,685 3,685 3,515 3,555 34,500
2020/05/07 3,465 3,680 3,370 3,545 53,400
2020/05/01 3,320 3,400 3,160 3,225 62,500
2020/04/30 3,450 3,485 3,315 3,315 38,400
2020/04/28 3,540 3,565 3,285 3,510 62,400
2020/04/27 3,710 3,735 3,535 3,565 55,900
2020/04/24 3,820 3,995 3,540 3,640 130,000
2020/04/23 3,620 4,090 3,600 3,765 144,500
2020/04/22 3,100 3,590 3,095 3,390 78,900
2020/04/21 3,075 3,680 3,015 3,120 109,700
2020/04/20 3,200 3,210 2,967 3,075 46,600
2020/04/17 2,862 2,961 2,821 2,873 45,900
2020/04/16 2,633 2,856 2,633 2,812 23,500
2020/04/15 2,680 2,826 2,614 2,633 22,400
2020/04/14 2,509 2,777 2,509 2,686 46,400
2020/04/13 2,400 2,550 2,390 2,459 19,900
2020/04/10 2,341 2,397 2,335 2,393 5,500
2020/04/09 2,374 2,374 2,307 2,341 3,500
2020/04/08 2,350 2,370 2,272 2,327 7,500
2020/04/07 2,360 2,384 2,311 2,345 8,300
2020/04/06 2,151 2,367 2,104 2,243 10,100
2020/04/03 2,279 2,318 2,161 2,180 6,800
2020/04/02 2,338 2,339 2,152 2,215 6,200
2020/04/01 2,465 2,469 2,280 2,300 8,700
2020/03/31 2,440 2,455 2,365 2,365 9,800
2020/03/30 2,329 2,440 2,250 2,440 9,700
2020/03/27 2,390 2,499 2,302 2,499 17,500
2020/03/26 2,250 2,340 2,201 2,290 8,500
2020/03/25 2,465 2,507 2,325 2,340 28,000
2020/03/24 2,170 2,597 2,165 2,515 25,800
2020/03/23 2,008 2,139 2,008 2,120 13,900
2020/03/19 2,208 2,239 1,993 1,993 24,700
2020/03/18 2,265 2,393 2,150 2,180 14,300
2020/03/17 2,076 2,197 2,000 2,190 33,400
2020/03/16 2,041 2,173 1,900 2,173 24,800
2020/03/13 1,640 1,855 1,611 1,821 46,600
2020/03/12 2,096 2,162 1,921 1,960 34,600
2020/03/11 2,308 2,331 2,139 2,139 16,500
2020/03/10 2,081 2,374 2,002 2,343 31,000
2020/03/09 2,320 2,400 2,174 2,224 26,800
2020/03/06 2,450 2,466 2,400 2,446 5,600
2020/03/05 2,600 2,600 2,486 2,490 7,100
2020/03/04 2,388 2,510 2,340 2,500 8,400
2020/03/03 2,529 2,540 2,455 2,460 8,100
2020/03/02 2,408 2,648 2,390 2,438 18,700
2020/02/28 2,273 2,379 2,250 2,378 34,900
2020/02/27 2,530 2,536 2,401 2,423 12,200
2020/02/26 2,531 2,705 2,529 2,529 10,400
2020/02/25 2,539 2,699 2,388 2,630 31,200
2020/02/21 2,688 2,727 2,646 2,687 2,800
2020/02/20 2,792 2,792 2,663 2,715 5,900
2020/02/19 2,633 2,719 2,631 2,681 5,900
2020/02/18 2,750 2,750 2,606 2,661 13,400
2020/02/17 2,809 2,809 2,722 2,762 10,300
2020/02/14 2,890 2,890 2,785 2,834 9,900
2020/02/13 2,910 2,915 2,840 2,875 6,500
2020/02/12 2,910 2,948 2,840 2,876 14,400
2020/02/10 2,706 2,835 2,706 2,826 10,200
2020/02/07 2,702 2,730 2,644 2,709 20,100
2020/02/06 2,820 2,989 2,741 2,763 35,200
2020/02/05 2,550 2,773 2,465 2,770 77,500
2020/02/04 2,537 2,537 2,464 2,494 5,600
2020/02/03 2,477 2,477 2,429 2,450 8,500
2020/01/31 2,451 2,550 2,451 2,488 5,900
2020/01/30 2,533 2,544 2,380 2,451 25,800
2020/01/29 2,529 2,620 2,482 2,575 30,700
2020/01/28 2,300 2,459 2,300 2,429 15,800
2020/01/27 2,428 2,450 2,290 2,329 35,700
2020/01/24 2,466 2,508 2,460 2,484 19,400
2020/01/23 2,564 2,564 2,464 2,464 23,400
2020/01/22 2,553 2,673 2,465 2,599 37,300
2020/01/21 2,374 2,545 2,374 2,526 30,500
2020/01/20 2,310 2,400 2,306 2,360 22,500
2020/01/17 2,160 2,282 2,155 2,261 31,300
2020/01/16 2,159 2,159 2,140 2,150 2,200
2020/01/15 2,154 2,164 2,140 2,145 8,900
2020/01/14 2,158 2,171 2,131 2,146 6,600
2020/01/10 2,139 2,163 2,127 2,145 8,600
2020/01/09 2,150 2,152 2,111 2,127 3,600
2020/01/08 2,138 2,138 2,091 2,103 12,400
2020/01/07 2,179 2,180 2,106 2,138 18,100
2020/01/06 2,095 2,150 2,075 2,150 11,900

このページの先頭へ