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
2023/12/29 2,418 2,418 2,404 2,413 1,400
2023/12/28 2,403 2,413 2,402 2,413 1,200
2023/12/27 2,404 2,410 2,400 2,405 4,100
2023/12/26 2,405 2,419 2,405 2,407 1,100
2023/12/25 2,409 2,421 2,405 2,405 2,100
2023/12/22 2,403 2,416 2,403 2,413 1,100
2023/12/21 2,412 2,414 2,400 2,400 2,700
2023/12/20 2,417 2,417 2,411 2,412 3,200
2023/12/19 2,408 2,422 2,395 2,410 4,300
2023/12/18 2,402 2,405 2,402 2,402 2,000
2023/12/15 2,403 2,411 2,401 2,405 2,200
2023/12/14 2,415 2,421 2,403 2,403 2,400
2023/12/13 2,423 2,424 2,413 2,413 8,600
2023/12/12 2,420 2,420 2,409 2,411 300
2023/12/11 2,412 2,424 2,405 2,422 2,500
2023/12/08 2,404 2,419 2,404 2,412 1,000
2023/12/07 2,415 2,422 2,403 2,412 1,600
2023/12/06 2,429 2,429 2,407 2,419 1,800
2023/12/05 2,424 2,429 2,411 2,411 1,000
2023/12/04 2,425 2,427 2,412 2,412 4,000
2023/12/01 2,434 2,434 2,415 2,417 1,800
2023/11/30 2,404 2,415 2,404 2,415 1,100
2023/11/29 2,400 2,430 2,400 2,424 1,000
2023/11/28 2,396 2,428 2,396 2,428 3,600
2023/11/27 2,398 2,399 2,393 2,399 1,500
2023/11/24 2,388 2,399 2,388 2,395 1,600
2023/11/22 2,370 2,385 2,370 2,379 1,500
2023/11/21 2,373 2,373 2,370 2,370 1,900
2023/11/20 2,370 2,376 2,364 2,371 1,600
2023/11/17 2,371 2,373 2,367 2,371 700
2023/11/16 2,370 2,370 2,364 2,364 2,500
2023/11/15 2,370 2,377 2,360 2,365 6,700
2023/11/14 2,377 2,380 2,368 2,370 2,000
2023/11/13 2,372 2,380 2,370 2,371 3,000
2023/11/10 2,370 2,376 2,367 2,371 3,000
2023/11/09 2,387 2,391 2,381 2,381 3,200
2023/11/08 2,394 2,395 2,386 2,395 800
2023/11/07 2,406 2,406 2,389 2,394 2,100
2023/11/06 2,419 2,419 2,389 2,399 2,200
2023/11/02 2,395 2,396 2,382 2,389 2,000
2023/11/01 2,393 2,393 2,388 2,389 800
2023/10/31 2,366 2,379 2,366 2,379 1,500
2023/10/30 2,365 2,379 2,365 2,366 3,200
2023/10/27 2,381 2,385 2,378 2,378 900
2023/10/26 2,370 2,374 2,364 2,372 1,900
2023/10/25 2,383 2,384 2,364 2,364 3,600
2023/10/24 2,386 2,386 2,361 2,368 5,900
2023/10/23 2,390 2,390 2,379 2,379 1,200
2023/10/20 2,377 2,380 2,374 2,379 2,600
2023/10/19 2,379 2,398 2,377 2,378 1,500
2023/10/18 2,384 2,388 2,379 2,379 2,600
2023/10/17 2,390 2,411 2,380 2,380 5,900
2023/10/16 2,392 2,392 2,378 2,386 4,100
2023/10/13 2,407 2,407 2,392 2,392 2,500
2023/10/12 2,410 2,414 2,402 2,404 4,000
2023/10/11 2,421 2,428 2,417 2,417 1,400
2023/10/10 2,429 2,429 2,416 2,421 2,000
2023/10/06 2,391 2,418 2,391 2,403 2,200
2023/10/05 2,394 2,394 2,372 2,390 3,700
2023/10/04 2,400 2,400 2,362 2,374 12,400
2023/10/03 2,444 2,444 2,410 2,410 3,300
2023/10/02 2,434 2,460 2,427 2,432 2,300
2023/09/29 2,436 2,436 2,424 2,424 6,000
2023/09/28 2,448 2,448 2,421 2,421 4,100
2023/09/27 2,450 2,464 2,450 2,463 3,000
2023/09/26 2,464 2,483 2,444 2,454 7,500
2023/09/25 2,478 2,478 2,441 2,453 14,900
2023/09/22 2,474 2,481 2,461 2,465 1,900
2023/09/21 2,487 2,487 2,472 2,472 1,100
2023/09/20 2,479 2,487 2,476 2,487 2,700
2023/09/19 2,455 2,478 2,450 2,478 19,000
2023/09/15 2,451 2,460 2,450 2,455 3,500
2023/09/14 2,456 2,456 2,446 2,450 1,100
2023/09/13 2,455 2,455 2,446 2,451 1,000
2023/09/12 2,453 2,455 2,447 2,447 4,600
2023/09/11 2,456 2,458 2,442 2,452 2,700
2023/09/08 2,448 2,455 2,440 2,444 4,300
2023/09/07 2,455 2,467 2,446 2,448 4,600
2023/09/06 2,455 2,469 2,453 2,453 3,900
2023/09/05 2,457 2,457 2,442 2,449 3,300
2023/09/04 2,447 2,453 2,444 2,447 5,100
2023/09/01 2,428 2,439 2,421 2,435 4,000
2023/08/31 2,429 2,429 2,423 2,427 1,900
2023/08/30 2,415 2,424 2,415 2,424 800
2023/08/29 2,414 2,421 2,412 2,415 1,800
2023/08/28 2,438 2,438 2,414 2,414 3,100
2023/08/25 2,407 2,410 2,405 2,405 2,100
2023/08/24 2,412 2,420 2,407 2,407 1,800
2023/08/23 2,410 2,415 2,409 2,409 900
2023/08/22 2,415 2,415 2,408 2,408 2,300
2023/08/21 2,420 2,420 2,412 2,412 1,600
2023/08/18 2,414 2,415 2,411 2,415 400
2023/08/17 2,415 2,415 2,410 2,414 1,100
2023/08/16 2,416 2,424 2,413 2,424 1,200
2023/08/15 2,420 2,429 2,420 2,420 800
2023/08/14 2,430 2,430 2,421 2,421 3,700
2023/08/10 2,439 2,439 2,424 2,430 1,400
2023/08/09 2,435 2,435 2,425 2,426 1,000
2023/08/08 2,440 2,440 2,422 2,435 1,700
2023/08/07 2,443 2,443 2,415 2,440 3,200
2023/08/04 2,443 2,443 2,419 2,443 2,900
2023/08/03 2,422 2,424 2,421 2,424 1,500
2023/08/02 2,430 2,436 2,429 2,432 3,300
2023/08/01 2,442 2,443 2,439 2,440 2,000
2023/07/31 2,440 2,448 2,417 2,442 6,200
2023/07/28 2,440 2,440 2,434 2,439 1,600
2023/07/27 2,438 2,440 2,433 2,440 2,100
2023/07/26 2,441 2,441 2,439 2,441 1,300
2023/07/25 2,434 2,439 2,431 2,439 2,900
2023/07/24 2,439 2,439 2,427 2,429 3,600
2023/07/21 2,428 2,434 2,422 2,429 1,300
2023/07/20 2,423 2,429 2,420 2,428 1,300
2023/07/19 2,416 2,428 2,413 2,418 2,700
2023/07/18 2,417 2,425 2,416 2,416 900
2023/07/14 2,424 2,426 2,417 2,417 2,400
2023/07/13 2,424 2,432 2,423 2,424 2,400
2023/07/12 2,442 2,442 2,424 2,424 2,900
2023/07/11 2,445 2,445 2,438 2,442 2,000
2023/07/10 2,445 2,445 2,438 2,441 700
2023/07/07 2,446 2,446 2,440 2,445 1,400
2023/07/06 2,427 2,445 2,427 2,444 3,200
2023/07/05 2,450 2,450 2,432 2,432 2,800
2023/07/04 2,451 2,451 2,443 2,445 2,600
2023/07/03 2,448 2,450 2,435 2,447 4,500
2023/06/30 2,440 2,440 2,424 2,437 4,000
2023/06/29 2,449 2,449 2,433 2,433 2,400
2023/06/28 2,433 2,450 2,433 2,445 6,800
2023/06/27 2,412 2,430 2,412 2,430 4,900
2023/06/26 2,408 2,415 2,405 2,412 3,900
2023/06/23 2,410 2,423 2,404 2,418 4,900
2023/06/22 2,408 2,420 2,401 2,410 5,600
2023/06/21 2,390 2,445 2,388 2,407 11,900
2023/06/20 2,392 2,393 2,385 2,389 4,000
2023/06/19 2,396 2,397 2,382 2,392 4,400
2023/06/16 2,389 2,389 2,375 2,387 4,500
2023/06/15 2,396 2,397 2,378 2,378 17,200
2023/06/14 2,398 2,398 2,376 2,396 2,000
2023/06/13 2,389 2,400 2,386 2,398 6,500
2023/06/12 2,385 2,387 2,379 2,379 2,500
2023/06/09 2,377 2,379 2,366 2,379 2,500
2023/06/08 2,377 2,385 2,361 2,369 5,100
2023/06/07 2,386 2,386 2,371 2,371 9,300
2023/06/06 2,394 2,394 2,360 2,387 8,400
2023/06/05 2,394 2,401 2,383 2,386 8,800
2023/06/02 2,360 2,373 2,360 2,373 1,500
2023/06/01 2,360 2,368 2,359 2,359 2,000
2023/05/31 2,364 2,365 2,356 2,359 8,100
2023/05/30 2,379 2,381 2,360 2,369 6,900
2023/05/29 2,394 2,394 2,375 2,379 7,300
2023/05/26 2,380 2,392 2,380 2,383 7,200
2023/05/25 2,388 2,391 2,385 2,391 2,500
2023/05/24 2,399 2,399 2,385 2,385 3,900
2023/05/23 2,404 2,405 2,391 2,391 5,300
2023/05/22 2,396 2,404 2,392 2,404 3,700
2023/05/19 2,393 2,397 2,382 2,383 4,100
2023/05/18 2,387 2,390 2,378 2,389 8,400
2023/05/17 2,396 2,396 2,383 2,383 8,500
2023/05/16 2,411 2,415 2,390 2,396 19,100
2023/05/15 2,420 2,421 2,410 2,411 8,500
2023/05/12 2,423 2,424 2,417 2,424 3,000
2023/05/11 2,420 2,423 2,414 2,420 2,800
2023/05/10 2,431 2,431 2,420 2,420 1,900
2023/05/09 2,433 2,435 2,420 2,435 3,800
2023/05/08 2,423 2,433 2,421 2,421 3,700
2023/05/02 2,425 2,430 2,415 2,419 5,300
2023/05/01 2,416 2,426 2,411 2,416 7,700
2023/04/28 2,417 2,426 2,415 2,415 2,700
2023/04/27 2,430 2,430 2,420 2,420 1,200
2023/04/26 2,439 2,439 2,425 2,430 1,200
2023/04/25 2,435 2,440 2,435 2,439 900
2023/04/24 2,435 2,435 2,419 2,433 2,000
2023/04/21 2,424 2,436 2,418 2,436 3,600
2023/04/20 2,419 2,424 2,413 2,424 2,500
2023/04/19 2,418 2,420 2,408 2,412 1,900
2023/04/18 2,415 2,423 2,409 2,418 1,900
2023/04/17 2,419 2,427 2,402 2,408 7,500
2023/04/14 2,416 2,432 2,412 2,414 5,000
2023/04/13 2,414 2,425 2,414 2,415 4,000
2023/04/12 2,428 2,428 2,414 2,414 2,800
2023/04/11 2,430 2,430 2,411 2,411 3,900
2023/04/10 2,419 2,433 2,418 2,428 3,200
2023/04/07 2,439 2,439 2,417 2,432 1,300
2023/04/06 2,440 2,440 2,420 2,425 3,000
2023/04/05 2,475 2,477 2,421 2,432 5,900
2023/04/04 2,470 2,473 2,456 2,473 2,600
2023/04/03 2,453 2,468 2,447 2,453 2,600
2023/03/31 2,479 2,479 2,450 2,453 3,000
2023/03/30 2,497 2,497 2,411 2,497 2,000
2023/03/29 2,523 2,535 2,506 2,508 2,100
2023/03/28 2,500 2,525 2,500 2,525 4,900
2023/03/27 2,481 2,500 2,481 2,494 1,400
2023/03/24 2,495 2,495 2,473 2,486 1,000
2023/03/23 2,507 2,507 2,497 2,497 1,500
2023/03/22 2,503 2,513 2,489 2,513 4,100
2023/03/20 2,492 2,498 2,472 2,480 2,000
2023/03/17 2,475 2,490 2,470 2,477 1,300
2023/03/16 2,460 2,465 2,450 2,465 3,300
2023/03/15 2,498 2,498 2,475 2,475 900
2023/03/14 2,485 2,485 2,458 2,474 2,800
2023/03/13 2,482 2,502 2,460 2,484 3,600
2023/03/10 2,540 2,540 2,500 2,514 5,100
2023/03/09 2,548 2,549 2,531 2,548 2,500
2023/03/08 2,506 2,548 2,506 2,548 4,600
2023/03/07 2,502 2,514 2,494 2,512 3,500
2023/03/06 2,499 2,514 2,499 2,500 4,000
2023/03/03 2,493 2,498 2,475 2,498 4,300
2023/03/02 2,492 2,492 2,473 2,478 6,400
2023/03/01 2,487 2,495 2,480 2,492 7,400
2023/02/28 2,488 2,495 2,478 2,487 6,300
2023/02/27 2,488 2,490 2,473 2,490 3,800
2023/02/24 2,488 2,488 2,473 2,486 4,000
2023/02/22 2,474 2,487 2,472 2,487 2,900
2023/02/21 2,491 2,491 2,472 2,479 3,900
2023/02/20 2,476 2,490 2,475 2,488 3,000
2023/02/17 2,468 2,483 2,464 2,473 3,000
2023/02/16 2,447 2,548 2,410 2,464 6,800
2023/02/15 2,456 2,456 2,445 2,445 3,200
2023/02/14 2,437 2,477 2,437 2,456 6,500
2023/02/13 2,450 2,450 2,411 2,447 9,200
2023/02/10 2,466 2,466 2,435 2,453 5,200
2023/02/09 2,448 2,465 2,448 2,460 7,000
2023/02/08 2,471 2,472 2,440 2,444 16,600
2023/02/07 2,477 2,507 2,463 2,493 16,800
2023/02/06 2,471 2,471 2,453 2,468 4,400
2023/02/03 2,486 2,486 2,470 2,470 5,800
2023/02/02 2,480 2,500 2,448 2,490 7,000
2023/02/01 2,468 2,498 2,440 2,464 4,000
2023/01/31 2,461 2,475 2,440 2,450 8,700
2023/01/30 2,474 2,478 2,445 2,473 7,400
2023/01/27 2,461 2,465 2,455 2,455 2,100
2023/01/26 2,462 2,474 2,452 2,460 3,100
2023/01/25 2,480 2,480 2,449 2,465 3,300
2023/01/24 2,480 2,485 2,480 2,485 500
2023/01/23 2,457 2,480 2,457 2,480 3,500
2023/01/20 2,458 2,458 2,450 2,457 1,200
2023/01/19 2,455 2,465 2,442 2,442 2,800
2023/01/18 2,440 2,458 2,440 2,455 1,500
2023/01/17 2,492 2,492 2,434 2,441 12,900
2023/01/16 2,480 2,498 2,457 2,478 3,200
2023/01/13 2,514 2,515 2,468 2,472 2,600
2023/01/12 2,537 2,537 2,501 2,501 4,500
2023/01/11 2,517 2,535 2,506 2,533 3,100
2023/01/10 2,546 2,546 2,522 2,523 2,700
2023/01/06 2,534 2,534 2,490 2,523 2,600
2023/01/05 2,537 2,537 2,516 2,528 2,500
2023/01/04 2,543 2,547 2,500 2,518 8,100

このページの先頭へ