岡山県貨物運送(9063)の株価時系列情報
岡山県貨物運送(9063)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,480 | 3,480 | 3,315 | 3,425 | 3,100 |
| 2024/04/18 | 3,520 | 3,540 | 3,475 | 3,540 | 400 |
| 2024/04/17 | 3,565 | 3,565 | 3,510 | 3,510 | 500 |
| 2024/04/16 | 3,515 | 3,595 | 3,465 | 3,560 | 1,300 |
| 2024/04/15 | 3,435 | 3,520 | 3,435 | 3,520 | 900 |
| 2024/04/12 | 3,510 | 3,510 | 3,505 | 3,505 | 200 |
| 2024/04/11 | 3,490 | 3,500 | 3,445 | 3,500 | 800 |
| 2024/04/10 | 3,385 | 3,490 | 3,385 | 3,490 | 1,100 |
| 2024/04/09 | 3,395 | 3,450 | 3,395 | 3,450 | 500 |
| 2024/04/08 | 3,420 | 3,420 | 3,395 | 3,395 | 1,600 |
| 2024/04/05 | 3,585 | 3,585 | 3,415 | 3,420 | 23,500 |
| 2024/04/03 | 3,495 | 3,600 | 3,495 | 3,585 | 500 |
| 2024/04/02 | 3,500 | 3,560 | 3,500 | 3,500 | 3,100 |
| 2024/04/01 | 3,545 | 3,545 | 3,500 | 3,500 | 700 |
| 2024/03/29 | 3,425 | 3,550 | 3,425 | 3,475 | 2,200 |
| 2024/03/28 | 3,325 | 3,450 | 3,310 | 3,380 | 2,000 |
| 2024/03/27 | 3,445 | 3,465 | 3,445 | 3,465 | 500 |
| 2024/03/26 | 3,440 | 3,450 | 3,380 | 3,440 | 600 |
| 2024/03/25 | 3,360 | 3,440 | 3,350 | 3,440 | 1,300 |
| 2024/03/22 | 3,285 | 3,400 | 3,285 | 3,370 | 3,200 |
| 2024/03/21 | 3,315 | 3,385 | 3,280 | 3,385 | 1,400 |
| 2024/03/19 | 3,265 | 3,330 | 3,265 | 3,315 | 1,300 |
| 2024/03/18 | 3,300 | 3,300 | 3,250 | 3,265 | 2,000 |
| 2024/03/15 | 3,235 | 3,300 | 3,235 | 3,300 | 700 |
| 2024/03/14 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2024/03/13 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
| 2024/03/12 | 3,180 | 3,210 | 3,180 | 3,185 | 800 |
| 2024/03/11 | 3,125 | 3,160 | 3,125 | 3,155 | 500 |
| 2024/03/08 | 3,225 | 3,240 | 3,110 | 3,160 | 1,900 |
| 2024/03/07 | 3,225 | 3,225 | 3,225 | 3,225 | 400 |
| 2024/03/06 | 3,265 | 3,285 | 3,250 | 3,285 | 600 |
| 2024/03/05 | 3,330 | 3,330 | 3,260 | 3,300 | 2,000 |
| 2024/03/04 | 3,250 | 3,300 | 3,250 | 3,300 | 600 |
| 2024/03/01 | 3,280 | 3,280 | 3,250 | 3,250 | 700 |
| 2024/02/29 | 3,225 | 3,255 | 3,195 | 3,255 | 1,200 |
| 2024/02/28 | 3,210 | 3,220 | 3,210 | 3,220 | 600 |
| 2024/02/27 | 3,215 | 3,215 | 3,185 | 3,200 | 500 |
| 2024/02/26 | 3,185 | 3,210 | 3,185 | 3,210 | 700 |
| 2024/02/22 | 3,170 | 3,210 | 3,170 | 3,185 | 1,000 |
| 2024/02/21 | 3,160 | 3,165 | 3,160 | 3,165 | 300 |
| 2024/02/20 | 3,170 | 3,170 | 3,145 | 3,170 | 1,800 |
| 2024/02/19 | 3,105 | 3,170 | 3,105 | 3,170 | 1,300 |
| 2024/02/16 | 3,100 | 3,160 | 3,055 | 3,105 | 1,200 |
| 2024/02/15 | 3,110 | 3,110 | 3,075 | 3,110 | 600 |
| 2024/02/14 | 3,105 | 3,115 | 3,105 | 3,115 | 200 |
| 2024/02/13 | 3,085 | 3,155 | 3,085 | 3,105 | 1,800 |
| 2024/02/09 | 3,210 | 3,210 | 3,065 | 3,155 | 2,200 |
| 2024/02/08 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2024/02/07 | 3,200 | 3,215 | 3,200 | 3,200 | 1,400 |
| 2024/02/06 | 3,195 | 3,205 | 3,180 | 3,200 | 1,000 |
| 2024/02/05 | 3,195 | 3,195 | 3,165 | 3,195 | 600 |
| 2024/02/02 | 3,200 | 3,260 | 3,185 | 3,225 | 3,000 |
| 2024/02/01 | 3,210 | 3,210 | 3,190 | 3,195 | 700 |
| 2024/01/31 | 3,200 | 3,230 | 3,190 | 3,230 | 600 |
| 2024/01/30 | 3,165 | 3,215 | 3,165 | 3,210 | 1,200 |
| 2024/01/29 | 3,200 | 3,210 | 3,190 | 3,200 | 2,000 |
| 2024/01/26 | 3,250 | 3,275 | 3,205 | 3,215 | 600 |
| 2024/01/25 | 3,210 | 3,290 | 3,195 | 3,225 | 4,000 |
| 2024/01/24 | 3,285 | 3,300 | 3,155 | 3,210 | 2,300 |
| 2024/01/23 | 3,085 | 3,270 | 3,085 | 3,250 | 4,200 |
| 2024/01/22 | 3,070 | 3,085 | 3,065 | 3,085 | 1,000 |
| 2024/01/19 | 3,010 | 3,070 | 3,010 | 3,035 | 3,000 |
| 2024/01/18 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2024/01/17 | 3,100 | 3,110 | 3,080 | 3,080 | 1,300 |
| 2024/01/16 | 3,145 | 3,145 | 3,090 | 3,090 | 900 |
| 2024/01/15 | 3,100 | 3,135 | 3,100 | 3,135 | 1,200 |
| 2024/01/12 | 3,095 | 3,130 | 3,080 | 3,080 | 1,000 |
| 2024/01/11 | 3,045 | 3,095 | 3,020 | 3,095 | 1,000 |
| 2024/01/10 | 3,000 | 3,035 | 2,990 | 3,035 | 2,700 |
| 2024/01/09 | 3,000 | 3,035 | 2,999 | 3,000 | 800 |
| 2024/01/05 | 2,999 | 3,025 | 2,999 | 3,015 | 1,000 |
| 2024/01/04 | 3,000 | 3,000 | 2,936 | 2,999 | 1,100 |
| 2023/12/29 | 2,982 | 2,982 | 2,972 | 2,982 | 600 |
| 2023/12/28 | 2,975 | 2,994 | 2,962 | 2,994 | 500 |
| 2023/12/27 | 2,975 | 2,980 | 2,974 | 2,975 | 1,100 |
| 2023/12/26 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2023/12/25 | 3,000 | 3,040 | 3,000 | 3,040 | 600 |
| 2023/12/21 | 3,025 | 3,025 | 3,000 | 3,000 | 1,200 |
| 2023/12/20 | 3,015 | 3,105 | 3,000 | 3,025 | 2,900 |
| 2023/12/19 | 2,966 | 3,050 | 2,966 | 3,050 | 800 |
| 2023/12/18 | 3,010 | 3,010 | 2,944 | 2,965 | 600 |
| 2023/12/15 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2023/12/14 | 2,972 | 3,010 | 2,972 | 2,985 | 400 |
| 2023/12/13 | 2,971 | 3,015 | 2,971 | 2,972 | 600 |
| 2023/12/12 | 3,000 | 3,020 | 3,000 | 3,020 | 700 |
| 2023/12/11 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2023/12/07 | 2,985 | 3,025 | 2,985 | 3,025 | 1,300 |
| 2023/12/05 | 2,959 | 2,981 | 2,959 | 2,981 | 600 |
| 2023/12/04 | 2,989 | 2,989 | 2,989 | 2,989 | 200 |
| 2023/12/01 | 2,990 | 2,990 | 2,951 | 2,984 | 900 |
| 2023/11/30 | 2,951 | 2,996 | 2,951 | 2,996 | 300 |
| 2023/11/29 | 2,951 | 2,995 | 2,951 | 2,951 | 2,000 |
| 2023/11/28 | 2,998 | 2,998 | 2,950 | 2,950 | 300 |
| 2023/11/27 | 2,945 | 2,970 | 2,945 | 2,970 | 1,000 |
| 2023/11/24 | 2,945 | 2,945 | 2,939 | 2,945 | 1,200 |
| 2023/11/22 | 2,895 | 2,937 | 2,887 | 2,937 | 600 |
| 2023/11/21 | 2,935 | 2,935 | 2,900 | 2,905 | 400 |
| 2023/11/20 | 2,900 | 2,900 | 2,900 | 2,900 | 600 |
| 2023/11/17 | 2,866 | 2,900 | 2,866 | 2,900 | 500 |
| 2023/11/16 | 2,918 | 2,919 | 2,880 | 2,880 | 1,300 |
| 2023/11/15 | 2,868 | 2,914 | 2,868 | 2,900 | 1,700 |
| 2023/11/14 | 2,930 | 2,930 | 2,903 | 2,903 | 200 |
| 2023/11/13 | 2,899 | 2,899 | 2,899 | 2,899 | 200 |
| 2023/11/10 | 2,935 | 2,947 | 2,930 | 2,947 | 400 |
| 2023/11/09 | 2,928 | 2,955 | 2,928 | 2,949 | 700 |
| 2023/11/08 | 2,906 | 2,929 | 2,906 | 2,929 | 200 |
| 2023/11/07 | 2,915 | 2,915 | 2,894 | 2,894 | 800 |
| 2023/11/06 | 2,870 | 2,918 | 2,870 | 2,918 | 300 |
| 2023/11/02 | 2,876 | 2,907 | 2,873 | 2,907 | 2,400 |
| 2023/11/01 | 2,872 | 2,886 | 2,840 | 2,886 | 3,300 |
| 2023/10/27 | 2,900 | 2,946 | 2,900 | 2,946 | 600 |
| 2023/10/26 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2023/10/25 | 2,870 | 2,900 | 2,869 | 2,900 | 1,600 |
| 2023/10/23 | 2,903 | 2,903 | 2,900 | 2,900 | 600 |
| 2023/10/20 | 2,970 | 2,970 | 2,911 | 2,911 | 500 |
| 2023/10/17 | 2,930 | 2,937 | 2,930 | 2,937 | 300 |
| 2023/10/16 | 2,930 | 2,930 | 2,917 | 2,917 | 600 |
| 2023/10/13 | 2,960 | 2,960 | 2,929 | 2,929 | 200 |
| 2023/10/12 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
| 2023/10/11 | 2,969 | 2,969 | 2,969 | 2,969 | 300 |
| 2023/10/10 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
| 2023/10/06 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
| 2023/10/05 | 2,906 | 2,948 | 2,905 | 2,925 | 2,800 |
| 2023/10/04 | 2,914 | 2,914 | 2,906 | 2,906 | 500 |
| 2023/10/02 | 2,947 | 2,947 | 2,947 | 2,947 | 100 |
| 2023/09/29 | 2,918 | 2,918 | 2,918 | 2,918 | 200 |
| 2023/09/28 | 2,909 | 2,909 | 2,909 | 2,909 | 200 |
| 2023/09/27 | 2,930 | 2,961 | 2,930 | 2,959 | 300 |
| 2023/09/26 | 2,952 | 2,952 | 2,925 | 2,930 | 1,000 |
| 2023/09/25 | 2,920 | 2,944 | 2,915 | 2,944 | 1,500 |
| 2023/09/22 | 2,910 | 2,945 | 2,906 | 2,915 | 2,300 |
| 2023/09/21 | 2,945 | 2,945 | 2,945 | 2,945 | 1,600 |
| 2023/09/20 | 2,979 | 2,979 | 2,960 | 2,960 | 300 |
| 2023/09/19 | 2,963 | 2,963 | 2,933 | 2,960 | 500 |
| 2023/09/15 | 2,921 | 2,935 | 2,900 | 2,917 | 2,400 |
| 2023/09/14 | 2,969 | 2,975 | 2,918 | 2,918 | 600 |
| 2023/09/12 | 2,964 | 2,964 | 2,964 | 2,964 | 100 |
| 2023/09/07 | 2,963 | 2,963 | 2,913 | 2,946 | 800 |
| 2023/09/06 | 2,913 | 2,913 | 2,913 | 2,913 | 100 |
| 2023/09/05 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
| 2023/09/04 | 2,930 | 2,930 | 2,909 | 2,909 | 500 |
| 2023/09/01 | 2,898 | 2,898 | 2,897 | 2,897 | 300 |
| 2023/08/31 | 2,897 | 2,897 | 2,897 | 2,897 | 100 |
| 2023/08/30 | 2,901 | 2,940 | 2,901 | 2,940 | 600 |
| 2023/08/29 | 2,944 | 2,944 | 2,944 | 2,944 | 400 |
| 2023/08/28 | 2,900 | 2,919 | 2,870 | 2,894 | 2,500 |
| 2023/08/25 | 2,956 | 2,972 | 2,956 | 2,972 | 700 |
| 2023/08/24 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2023/08/22 | 2,893 | 2,917 | 2,891 | 2,917 | 700 |
| 2023/08/21 | 2,880 | 2,880 | 2,859 | 2,859 | 600 |
| 2023/08/17 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2023/08/16 | 2,863 | 2,865 | 2,859 | 2,859 | 400 |
| 2023/08/15 | 2,937 | 2,937 | 2,850 | 2,899 | 2,000 |
| 2023/08/14 | 3,015 | 3,015 | 2,837 | 2,837 | 5,100 |
| 2023/08/10 | 3,045 | 3,050 | 3,040 | 3,040 | 700 |
| 2023/08/09 | 3,000 | 3,190 | 2,971 | 3,050 | 8,200 |
| 2023/08/08 | 2,971 | 2,971 | 2,971 | 2,971 | 100 |
| 2023/08/07 | 2,936 | 2,943 | 2,936 | 2,943 | 300 |
| 2023/08/04 | 2,978 | 2,978 | 2,978 | 2,978 | 300 |
| 2023/08/02 | 3,000 | 3,000 | 2,979 | 2,979 | 200 |
| 2023/08/01 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2023/07/31 | 2,995 | 3,025 | 2,964 | 3,025 | 500 |
| 2023/07/28 | 2,945 | 2,946 | 2,945 | 2,945 | 800 |
| 2023/07/27 | 3,020 | 3,020 | 2,950 | 2,995 | 600 |
| 2023/07/26 | 3,025 | 3,025 | 3,015 | 3,020 | 2,400 |
| 2023/07/25 | 3,040 | 3,040 | 3,030 | 3,030 | 3,000 |
| 2023/07/24 | 3,050 | 3,050 | 2,941 | 3,015 | 700 |
| 2023/07/21 | 2,900 | 3,060 | 2,900 | 3,060 | 2,900 |
| 2023/07/20 | 2,849 | 2,900 | 2,845 | 2,900 | 900 |
| 2023/07/19 | 2,810 | 2,829 | 2,810 | 2,825 | 500 |
| 2023/07/18 | 2,799 | 2,805 | 2,799 | 2,805 | 800 |
| 2023/07/14 | 2,771 | 2,771 | 2,770 | 2,770 | 600 |
| 2023/07/13 | 2,800 | 2,800 | 2,777 | 2,778 | 300 |
| 2023/07/12 | 2,809 | 2,809 | 2,790 | 2,801 | 400 |
| 2023/07/11 | 2,782 | 2,782 | 2,782 | 2,782 | 100 |
| 2023/07/10 | 2,805 | 2,805 | 2,790 | 2,790 | 400 |
| 2023/07/07 | 2,780 | 2,790 | 2,771 | 2,790 | 1,300 |
| 2023/07/06 | 2,802 | 2,802 | 2,802 | 2,802 | 100 |
| 2023/07/05 | 2,778 | 2,778 | 2,778 | 2,778 | 400 |
| 2023/07/04 | 2,808 | 2,808 | 2,783 | 2,784 | 600 |
| 2023/07/03 | 2,800 | 2,800 | 2,781 | 2,783 | 2,100 |
| 2023/06/30 | 2,781 | 2,819 | 2,781 | 2,819 | 1,000 |
| 2023/06/29 | 2,770 | 2,790 | 2,770 | 2,790 | 400 |
| 2023/06/28 | 2,797 | 2,800 | 2,797 | 2,800 | 700 |
| 2023/06/27 | 2,796 | 2,800 | 2,794 | 2,795 | 1,600 |
| 2023/06/26 | 2,765 | 2,798 | 2,763 | 2,795 | 4,600 |
| 2023/06/23 | 2,756 | 2,756 | 2,756 | 2,756 | 300 |
| 2023/06/22 | 2,760 | 2,760 | 2,756 | 2,756 | 1,000 |
| 2023/06/21 | 2,756 | 2,756 | 2,756 | 2,756 | 200 |
| 2023/06/20 | 2,760 | 2,760 | 2,733 | 2,756 | 400 |
| 2023/06/19 | 2,760 | 2,760 | 2,760 | 2,760 | 200 |
| 2023/06/15 | 2,756 | 2,756 | 2,756 | 2,756 | 100 |
| 2023/06/14 | 2,757 | 2,757 | 2,745 | 2,745 | 500 |
| 2023/06/13 | 2,787 | 2,787 | 2,687 | 2,758 | 6,700 |
| 2023/06/12 | 2,763 | 2,763 | 2,750 | 2,750 | 800 |
| 2023/06/09 | 2,730 | 2,778 | 2,730 | 2,778 | 700 |
| 2023/06/07 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2023/06/06 | 2,710 | 2,775 | 2,710 | 2,775 | 800 |
| 2023/06/05 | 2,708 | 2,741 | 2,708 | 2,715 | 1,500 |
| 2023/06/01 | 2,750 | 2,762 | 2,700 | 2,702 | 3,600 |