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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,924 | 2,947 | 2,914 | 2,928 | 1,700 |
| 2025/06/12 | 2,923 | 2,944 | 2,921 | 2,928 | 2,800 |
| 2025/06/11 | 2,937 | 2,939 | 2,909 | 2,929 | 1,500 |
| 2025/06/10 | 2,935 | 2,949 | 2,907 | 2,937 | 2,000 |
| 2025/06/09 | 2,947 | 2,961 | 2,901 | 2,908 | 4,000 |
| 2025/06/06 | 2,889 | 2,943 | 2,850 | 2,943 | 5,000 |
| 2025/06/05 | 2,837 | 2,888 | 2,813 | 2,887 | 3,800 |
| 2025/06/04 | 2,813 | 2,814 | 2,797 | 2,813 | 2,200 |
| 2025/06/03 | 2,814 | 2,835 | 2,761 | 2,808 | 2,900 |
| 2025/06/02 | 2,789 | 2,795 | 2,770 | 2,795 | 3,300 |
| 2025/05/30 | 2,775 | 2,780 | 2,754 | 2,780 | 3,100 |
| 2025/05/29 | 2,750 | 2,776 | 2,729 | 2,776 | 3,800 |
| 2025/05/28 | 2,736 | 2,754 | 2,730 | 2,750 | 5,900 |
| 2025/05/27 | 2,734 | 2,759 | 2,714 | 2,732 | 3,500 |
| 2025/05/26 | 2,706 | 2,727 | 2,706 | 2,712 | 1,200 |
| 2025/05/23 | 2,710 | 2,720 | 2,700 | 2,705 | 8,000 |
| 2025/05/22 | 2,776 | 2,780 | 2,745 | 2,745 | 3,800 |
| 2025/05/21 | 2,849 | 2,849 | 2,776 | 2,776 | 5,200 |
| 2025/05/20 | 2,792 | 2,847 | 2,792 | 2,847 | 3,000 |
| 2025/05/19 | 2,762 | 2,770 | 2,762 | 2,767 | 1,100 |
| 2025/05/16 | 2,754 | 2,800 | 2,754 | 2,763 | 600 |
| 2025/05/15 | 2,746 | 2,761 | 2,746 | 2,761 | 1,000 |
| 2025/05/14 | 2,790 | 2,790 | 2,726 | 2,740 | 2,900 |
| 2025/05/13 | 2,883 | 2,883 | 2,690 | 2,790 | 6,600 |
| 2025/05/12 | 2,879 | 2,889 | 2,824 | 2,842 | 3,900 |
| 2025/05/09 | 2,854 | 2,944 | 2,850 | 2,850 | 13,900 |
| 2025/05/08 | 2,850 | 2,850 | 2,800 | 2,840 | 1,700 |
| 2025/05/07 | 2,830 | 2,840 | 2,790 | 2,800 | 2,500 |
| 2025/05/02 | 2,780 | 2,780 | 2,719 | 2,780 | 2,000 |
| 2025/05/01 | 2,733 | 2,733 | 2,711 | 2,730 | 1,900 |
| 2025/04/30 | 2,765 | 2,765 | 2,721 | 2,765 | 1,800 |
| 2025/04/28 | 2,780 | 2,801 | 2,761 | 2,761 | 1,000 |
| 2025/04/25 | 2,734 | 2,778 | 2,728 | 2,778 | 600 |
| 2025/04/24 | 2,728 | 2,730 | 2,727 | 2,727 | 500 |
| 2025/04/23 | 2,692 | 2,751 | 2,692 | 2,721 | 1,700 |
| 2025/04/22 | 2,693 | 2,693 | 2,693 | 2,693 | 300 |
| 2025/04/21 | 2,700 | 2,700 | 2,660 | 2,685 | 1,200 |
| 2025/04/18 | 2,703 | 2,789 | 2,703 | 2,703 | 1,700 |
| 2025/04/17 | 2,687 | 2,732 | 2,682 | 2,732 | 400 |
| 2025/04/15 | 2,738 | 2,738 | 2,737 | 2,737 | 200 |
| 2025/04/14 | 2,739 | 2,739 | 2,739 | 2,739 | 200 |
| 2025/04/11 | 2,705 | 2,720 | 2,705 | 2,720 | 500 |
| 2025/04/10 | 2,773 | 2,773 | 2,655 | 2,700 | 1,700 |
| 2025/04/09 | 2,641 | 2,669 | 2,598 | 2,623 | 3,400 |
| 2025/04/08 | 2,648 | 2,720 | 2,616 | 2,647 | 4,700 |
| 2025/04/07 | 2,599 | 2,640 | 2,520 | 2,589 | 18,400 |
| 2025/04/04 | 2,750 | 2,750 | 2,603 | 2,682 | 9,700 |
| 2025/04/03 | 2,793 | 2,793 | 2,732 | 2,763 | 2,400 |
| 2025/04/02 | 2,799 | 2,799 | 2,763 | 2,793 | 2,100 |
| 2025/04/01 | 2,819 | 2,819 | 2,755 | 2,798 | 1,800 |
| 2025/03/31 | 2,790 | 2,790 | 2,716 | 2,769 | 6,000 |
| 2025/03/28 | 2,799 | 2,845 | 2,795 | 2,807 | 5,300 |
| 2025/03/27 | 2,851 | 2,870 | 2,838 | 2,860 | 4,700 |
| 2025/03/26 | 2,866 | 2,896 | 2,866 | 2,866 | 3,000 |
| 2025/03/25 | 2,854 | 2,889 | 2,854 | 2,889 | 4,000 |
| 2025/03/24 | 2,911 | 2,911 | 2,856 | 2,856 | 1,800 |
| 2025/03/21 | 2,869 | 2,916 | 2,850 | 2,911 | 4,800 |
| 2025/03/19 | 2,851 | 2,869 | 2,830 | 2,869 | 7,200 |
| 2025/03/18 | 2,851 | 2,851 | 2,845 | 2,851 | 3,700 |
| 2025/03/17 | 2,850 | 2,850 | 2,828 | 2,828 | 1,300 |
| 2025/03/14 | 2,827 | 2,841 | 2,820 | 2,821 | 2,000 |
| 2025/03/13 | 2,870 | 2,870 | 2,823 | 2,823 | 1,800 |
| 2025/03/12 | 2,847 | 2,870 | 2,810 | 2,870 | 3,800 |
| 2025/03/11 | 2,886 | 2,886 | 2,835 | 2,847 | 3,700 |
| 2025/03/10 | 2,894 | 2,900 | 2,862 | 2,888 | 1,900 |
| 2025/03/07 | 2,897 | 2,900 | 2,869 | 2,894 | 2,200 |
| 2025/03/06 | 2,972 | 2,972 | 2,920 | 2,930 | 5,100 |
| 2025/03/05 | 2,964 | 2,972 | 2,890 | 2,972 | 2,300 |
| 2025/03/04 | 2,959 | 2,974 | 2,878 | 2,964 | 5,600 |
| 2025/03/03 | 2,833 | 2,979 | 2,833 | 2,976 | 12,100 |
| 2025/02/28 | 2,826 | 2,826 | 2,782 | 2,820 | 4,200 |
| 2025/02/27 | 2,824 | 2,825 | 2,803 | 2,820 | 5,400 |
| 2025/02/26 | 2,825 | 2,825 | 2,752 | 2,790 | 3,000 |
| 2025/02/25 | 2,850 | 2,870 | 2,721 | 2,808 | 23,100 |
| 2025/02/21 | 2,700 | 2,709 | 2,700 | 2,709 | 600 |
| 2025/02/20 | 2,675 | 2,708 | 2,675 | 2,708 | 800 |
| 2025/02/19 | 2,670 | 2,716 | 2,670 | 2,700 | 3,500 |
| 2025/02/18 | 2,715 | 2,715 | 2,664 | 2,676 | 1,400 |
| 2025/02/17 | 2,700 | 2,715 | 2,692 | 2,715 | 3,200 |
| 2025/02/14 | 2,700 | 2,700 | 2,676 | 2,685 | 1,100 |
| 2025/02/13 | 2,717 | 2,717 | 2,656 | 2,700 | 4,500 |
| 2025/02/12 | 2,665 | 2,710 | 2,661 | 2,710 | 6,800 |
| 2025/02/10 | 2,636 | 2,660 | 2,629 | 2,656 | 2,900 |
| 2025/02/07 | 2,623 | 2,624 | 2,614 | 2,617 | 1,700 |
| 2025/02/06 | 2,646 | 2,681 | 2,613 | 2,626 | 6,000 |
| 2025/02/05 | 2,643 | 2,749 | 2,608 | 2,613 | 37,800 |
| 2025/02/04 | 2,627 | 2,632 | 2,593 | 2,625 | 16,300 |
| 2025/02/03 | 2,631 | 2,631 | 2,593 | 2,600 | 10,300 |
| 2025/01/31 | 2,619 | 2,619 | 2,594 | 2,618 | 6,800 |
| 2025/01/30 | 2,630 | 2,630 | 2,596 | 2,620 | 4,000 |
| 2025/01/29 | 2,628 | 2,628 | 2,610 | 2,621 | 1,600 |
| 2025/01/28 | 2,636 | 2,636 | 2,615 | 2,621 | 3,100 |
| 2025/01/27 | 2,638 | 2,640 | 2,625 | 2,640 | 2,700 |
| 2025/01/24 | 2,620 | 2,639 | 2,602 | 2,639 | 3,800 |
| 2025/01/23 | 2,604 | 2,612 | 2,604 | 2,612 | 300 |
| 2025/01/22 | 2,600 | 2,602 | 2,600 | 2,602 | 800 |
| 2025/01/21 | 2,600 | 2,600 | 2,566 | 2,599 | 2,900 |
| 2025/01/20 | 2,598 | 2,604 | 2,598 | 2,600 | 400 |
| 2025/01/17 | 2,597 | 2,598 | 2,594 | 2,594 | 4,400 |
| 2025/01/16 | 2,622 | 2,632 | 2,597 | 2,597 | 6,600 |
| 2025/01/15 | 2,600 | 2,603 | 2,582 | 2,602 | 2,000 |
| 2025/01/14 | 2,600 | 2,630 | 2,578 | 2,605 | 5,000 |
| 2025/01/10 | 2,610 | 2,612 | 2,600 | 2,605 | 1,900 |
| 2025/01/09 | 2,646 | 2,646 | 2,610 | 2,610 | 5,300 |
| 2025/01/08 | 2,630 | 2,630 | 2,608 | 2,614 | 1,800 |
| 2025/01/07 | 2,600 | 2,619 | 2,583 | 2,600 | 6,200 |
| 2025/01/06 | 2,590 | 2,596 | 2,542 | 2,585 | 4,400 |
| 2024/12/30 | 2,530 | 2,558 | 2,500 | 2,523 | 9,500 |
| 2024/12/27 | 2,501 | 2,518 | 2,500 | 2,500 | 2,500 |
| 2024/12/26 | 2,510 | 2,529 | 2,475 | 2,500 | 3,000 |
| 2024/12/25 | 2,504 | 2,505 | 2,491 | 2,504 | 2,100 |
| 2024/12/24 | 2,514 | 2,514 | 2,504 | 2,504 | 1,000 |
| 2024/12/23 | 2,510 | 2,514 | 2,480 | 2,514 | 4,400 |
| 2024/12/20 | 2,524 | 2,525 | 2,504 | 2,504 | 2,000 |
| 2024/12/19 | 2,492 | 2,510 | 2,479 | 2,504 | 2,500 |
| 2024/12/18 | 2,489 | 2,500 | 2,479 | 2,479 | 3,200 |
| 2024/12/17 | 2,480 | 2,485 | 2,474 | 2,478 | 4,000 |
| 2024/12/16 | 2,470 | 2,480 | 2,446 | 2,474 | 6,800 |
| 2024/12/13 | 2,467 | 2,468 | 2,467 | 2,468 | 500 |
| 2024/12/12 | 2,472 | 2,482 | 2,465 | 2,466 | 3,100 |
| 2024/12/11 | 2,456 | 2,456 | 2,444 | 2,449 | 900 |
| 2024/12/10 | 2,449 | 2,464 | 2,444 | 2,444 | 1,900 |
| 2024/12/09 | 2,444 | 2,465 | 2,441 | 2,465 | 1,900 |
| 2024/12/06 | 2,458 | 2,460 | 2,458 | 2,460 | 500 |
| 2024/12/05 | 2,462 | 2,462 | 2,438 | 2,458 | 2,400 |
| 2024/12/04 | 2,464 | 2,464 | 2,435 | 2,445 | 1,600 |
| 2024/12/03 | 2,456 | 2,465 | 2,445 | 2,451 | 2,000 |
| 2024/12/02 | 2,458 | 2,458 | 2,430 | 2,446 | 1,000 |
| 2024/11/29 | 2,440 | 2,440 | 2,420 | 2,426 | 3,700 |
| 2024/11/28 | 2,423 | 2,455 | 2,423 | 2,440 | 500 |
| 2024/11/27 | 2,455 | 2,455 | 2,432 | 2,432 | 1,200 |
| 2024/11/26 | 2,422 | 2,440 | 2,417 | 2,432 | 1,000 |
| 2024/11/25 | 2,430 | 2,430 | 2,425 | 2,427 | 300 |
| 2024/11/22 | 2,430 | 2,435 | 2,424 | 2,435 | 1,400 |
| 2024/11/21 | 2,435 | 2,435 | 2,435 | 2,435 | 200 |
| 2024/11/20 | 2,432 | 2,435 | 2,432 | 2,435 | 200 |
| 2024/11/19 | 2,427 | 2,456 | 2,427 | 2,430 | 2,300 |
| 2024/11/18 | 2,432 | 2,439 | 2,430 | 2,430 | 400 |
| 2024/11/15 | 2,450 | 2,450 | 2,411 | 2,432 | 2,800 |
| 2024/11/14 | 2,450 | 2,450 | 2,441 | 2,441 | 400 |
| 2024/11/13 | 2,442 | 2,450 | 2,442 | 2,450 | 1,500 |
| 2024/11/12 | 2,445 | 2,476 | 2,442 | 2,442 | 2,200 |
| 2024/11/11 | 2,444 | 2,450 | 2,415 | 2,442 | 900 |
| 2024/11/08 | 2,420 | 2,443 | 2,396 | 2,442 | 9,600 |
| 2024/11/07 | 2,496 | 2,560 | 2,403 | 2,442 | 21,600 |
| 2024/11/06 | 2,497 | 2,497 | 2,450 | 2,470 | 2,800 |
| 2024/11/05 | 2,474 | 2,491 | 2,442 | 2,470 | 1,300 |
| 2024/11/01 | 2,433 | 2,458 | 2,401 | 2,438 | 4,400 |
| 2024/10/31 | 2,407 | 2,467 | 2,403 | 2,458 | 2,000 |
| 2024/10/30 | 2,436 | 2,436 | 2,403 | 2,405 | 1,400 |
| 2024/10/29 | 2,439 | 2,439 | 2,401 | 2,436 | 3,400 |
| 2024/10/28 | 2,390 | 2,441 | 2,390 | 2,441 | 600 |
| 2024/10/25 | 2,400 | 2,400 | 2,381 | 2,388 | 7,800 |
| 2024/10/24 | 2,420 | 2,420 | 2,358 | 2,420 | 8,500 |
| 2024/10/23 | 2,432 | 2,432 | 2,421 | 2,421 | 3,600 |
| 2024/10/22 | 2,436 | 2,459 | 2,430 | 2,459 | 2,800 |
| 2024/10/21 | 2,438 | 2,439 | 2,436 | 2,438 | 3,100 |
| 2024/10/18 | 2,440 | 2,490 | 2,436 | 2,438 | 3,100 |
| 2024/10/17 | 2,455 | 2,471 | 2,430 | 2,469 | 3,600 |
| 2024/10/16 | 2,443 | 2,493 | 2,443 | 2,443 | 1,800 |
| 2024/10/15 | 2,458 | 2,490 | 2,446 | 2,449 | 600 |
| 2024/10/11 | 2,464 | 2,464 | 2,445 | 2,445 | 3,700 |
| 2024/10/10 | 2,479 | 2,490 | 2,471 | 2,471 | 500 |
| 2024/10/09 | 2,470 | 2,473 | 2,451 | 2,451 | 3,800 |
| 2024/10/08 | 2,473 | 2,474 | 2,473 | 2,473 | 1,800 |
| 2024/10/07 | 2,501 | 2,510 | 2,472 | 2,498 | 2,800 |
| 2024/10/04 | 2,498 | 2,498 | 2,498 | 2,498 | 600 |
| 2024/10/03 | 2,526 | 2,533 | 2,490 | 2,490 | 1,800 |
| 2024/10/02 | 2,545 | 2,545 | 2,495 | 2,495 | 1,900 |
| 2024/10/01 | 2,536 | 2,536 | 2,453 | 2,529 | 6,200 |
| 2024/09/30 | 2,467 | 2,531 | 2,420 | 2,531 | 3,200 |
| 2024/09/27 | 2,509 | 2,515 | 2,461 | 2,467 | 700 |
| 2024/09/26 | 2,531 | 2,543 | 2,502 | 2,543 | 1,500 |
| 2024/09/25 | 2,499 | 2,529 | 2,493 | 2,529 | 2,000 |
| 2024/09/24 | 2,497 | 2,497 | 2,481 | 2,481 | 500 |
| 2024/09/20 | 2,498 | 2,498 | 2,495 | 2,495 | 200 |
| 2024/09/19 | 2,498 | 2,499 | 2,431 | 2,483 | 5,900 |
| 2024/09/18 | 2,461 | 2,483 | 2,444 | 2,483 | 2,400 |
| 2024/09/17 | 2,472 | 2,499 | 2,429 | 2,437 | 1,200 |
| 2024/09/13 | 2,433 | 2,483 | 2,433 | 2,467 | 500 |
| 2024/09/12 | 2,419 | 2,458 | 2,413 | 2,430 | 1,300 |
| 2024/09/11 | 2,427 | 2,427 | 2,399 | 2,409 | 900 |
| 2024/09/10 | 2,427 | 2,435 | 2,427 | 2,427 | 800 |
| 2024/09/09 | 2,355 | 2,440 | 2,355 | 2,427 | 5,100 |
| 2024/09/06 | 2,451 | 2,460 | 2,446 | 2,446 | 1,600 |
| 2024/09/05 | 2,479 | 2,479 | 2,409 | 2,460 | 7,400 |
| 2024/09/04 | 2,485 | 2,510 | 2,450 | 2,461 | 4,000 |
| 2024/09/03 | 2,538 | 2,538 | 2,493 | 2,504 | 1,100 |
| 2024/09/02 | 2,543 | 2,549 | 2,486 | 2,495 | 1,900 |
| 2024/08/30 | 2,525 | 2,530 | 2,483 | 2,529 | 1,400 |
| 2024/08/29 | 2,517 | 2,517 | 2,480 | 2,516 | 900 |
| 2024/08/28 | 2,525 | 2,525 | 2,480 | 2,480 | 1,300 |
| 2024/08/27 | 2,479 | 2,525 | 2,479 | 2,523 | 1,900 |
| 2024/08/26 | 2,450 | 2,480 | 2,450 | 2,479 | 2,100 |
| 2024/08/23 | 2,450 | 2,459 | 2,448 | 2,449 | 800 |
| 2024/08/22 | 2,451 | 2,464 | 2,448 | 2,448 | 2,200 |
| 2024/08/21 | 2,475 | 2,483 | 2,451 | 2,451 | 1,500 |
| 2024/08/20 | 2,453 | 2,500 | 2,430 | 2,481 | 1,500 |
| 2024/08/19 | 2,440 | 2,453 | 2,428 | 2,439 | 3,700 |
| 2024/08/16 | 2,449 | 2,449 | 2,410 | 2,440 | 5,200 |