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 |
|---|---|---|---|---|---|
| 2026/01/28 | 3,720 | 3,720 | 3,655 | 3,670 | 1,600 |
| 2026/01/27 | 3,740 | 3,750 | 3,705 | 3,720 | 900 |
| 2026/01/26 | 3,755 | 3,755 | 3,720 | 3,720 | 1,000 |
| 2026/01/23 | 3,745 | 3,750 | 3,670 | 3,740 | 2,300 |
| 2026/01/22 | 3,665 | 3,715 | 3,650 | 3,715 | 3,100 |
| 2026/01/21 | 3,650 | 3,680 | 3,600 | 3,625 | 3,900 |
| 2026/01/20 | 3,760 | 3,760 | 3,700 | 3,715 | 1,700 |
| 2026/01/19 | 3,680 | 3,760 | 3,680 | 3,760 | 3,600 |
| 2026/01/16 | 3,715 | 3,715 | 3,660 | 3,685 | 700 |
| 2026/01/15 | 3,700 | 3,720 | 3,685 | 3,715 | 1,300 |
| 2026/01/14 | 3,725 | 3,725 | 3,595 | 3,700 | 2,800 |
| 2026/01/13 | 3,720 | 3,725 | 3,675 | 3,725 | 2,300 |
| 2026/01/09 | 3,710 | 3,710 | 3,635 | 3,700 | 5,400 |
| 2026/01/08 | 3,670 | 3,730 | 3,670 | 3,730 | 3,400 |
| 2026/01/07 | 3,610 | 3,645 | 3,540 | 3,645 | 2,600 |
| 2026/01/06 | 3,605 | 3,615 | 3,570 | 3,600 | 6,300 |
| 2026/01/05 | 3,600 | 3,600 | 3,545 | 3,595 | 3,100 |
| 2025/12/30 | 3,600 | 3,650 | 3,590 | 3,590 | 5,000 |
| 2025/12/29 | 3,535 | 3,595 | 3,530 | 3,590 | 4,200 |
| 2025/12/26 | 3,510 | 3,535 | 3,510 | 3,510 | 1,400 |
| 2025/12/25 | 3,470 | 3,530 | 3,460 | 3,500 | 4,200 |
| 2025/12/24 | 3,450 | 3,450 | 3,410 | 3,410 | 2,000 |
| 2025/12/23 | 3,465 | 3,465 | 3,350 | 3,445 | 4,500 |
| 2025/12/22 | 3,530 | 3,530 | 3,420 | 3,465 | 4,500 |
| 2025/12/19 | 3,505 | 3,550 | 3,505 | 3,515 | 2,900 |
| 2025/12/18 | 3,520 | 3,555 | 3,435 | 3,505 | 3,500 |
| 2025/12/17 | 3,565 | 3,565 | 3,505 | 3,505 | 2,700 |
| 2025/12/16 | 3,530 | 3,595 | 3,425 | 3,535 | 8,900 |
| 2025/12/15 | 3,440 | 3,585 | 3,385 | 3,520 | 12,500 |
| 2025/12/12 | 3,300 | 3,470 | 3,300 | 3,435 | 6,700 |
| 2025/12/11 | 3,275 | 3,295 | 3,250 | 3,285 | 4,400 |
| 2025/12/10 | 3,230 | 3,260 | 3,225 | 3,260 | 3,600 |
| 2025/12/09 | 3,210 | 3,230 | 3,210 | 3,225 | 2,400 |
| 2025/12/08 | 3,210 | 3,210 | 3,185 | 3,210 | 2,800 |
| 2025/12/05 | 3,190 | 3,200 | 3,180 | 3,185 | 1,700 |
| 2025/12/04 | 3,245 | 3,250 | 3,180 | 3,190 | 3,300 |
| 2025/12/03 | 3,225 | 3,225 | 3,215 | 3,215 | 5,100 |
| 2025/12/02 | 3,245 | 3,245 | 3,200 | 3,210 | 2,000 |
| 2025/12/01 | 3,230 | 3,230 | 3,180 | 3,220 | 6,700 |
| 2025/11/28 | 3,220 | 3,240 | 3,205 | 3,215 | 5,200 |
| 2025/11/27 | 3,200 | 3,200 | 3,165 | 3,190 | 4,900 |
| 2025/11/26 | 3,225 | 3,225 | 3,155 | 3,185 | 5,200 |
| 2025/11/25 | 3,220 | 3,220 | 3,150 | 3,180 | 1,200 |
| 2025/11/21 | 3,155 | 3,160 | 3,135 | 3,150 | 5,400 |
| 2025/11/20 | 3,210 | 3,210 | 3,105 | 3,155 | 4,000 |
| 2025/11/19 | 3,125 | 3,195 | 3,125 | 3,195 | 4,100 |
| 2025/11/18 | 3,175 | 3,175 | 3,120 | 3,120 | 5,000 |
| 2025/11/17 | 3,185 | 3,200 | 3,160 | 3,160 | 10,600 |
| 2025/11/14 | 3,155 | 3,160 | 3,105 | 3,155 | 6,400 |
| 2025/11/13 | 3,225 | 3,225 | 3,155 | 3,155 | 2,000 |
| 2025/11/12 | 3,195 | 3,195 | 3,160 | 3,175 | 3,000 |
| 2025/11/11 | 3,235 | 3,235 | 3,170 | 3,170 | 2,100 |
| 2025/11/10 | 3,250 | 3,260 | 3,150 | 3,215 | 22,000 |
| 2025/11/07 | 3,255 | 3,310 | 3,215 | 3,250 | 9,800 |
| 2025/11/06 | 3,395 | 3,455 | 3,155 | 3,215 | 39,900 |
| 2025/11/05 | 3,395 | 3,400 | 3,310 | 3,400 | 10,800 |
| 2025/11/04 | 3,350 | 3,400 | 3,350 | 3,400 | 14,900 |
| 2025/10/31 | 3,330 | 3,360 | 3,240 | 3,350 | 8,300 |
| 2025/10/30 | 3,185 | 3,370 | 3,155 | 3,330 | 23,800 |
| 2025/10/29 | 3,190 | 3,195 | 3,160 | 3,160 | 1,600 |
| 2025/10/28 | 3,215 | 3,225 | 3,170 | 3,190 | 1,500 |
| 2025/10/27 | 3,205 | 3,215 | 3,185 | 3,200 | 5,400 |
| 2025/10/24 | 3,240 | 3,240 | 3,210 | 3,230 | 1,100 |
| 2025/10/23 | 3,200 | 3,225 | 3,185 | 3,220 | 3,300 |
| 2025/10/22 | 3,200 | 3,200 | 3,185 | 3,195 | 1,900 |
| 2025/10/21 | 3,190 | 3,195 | 3,180 | 3,185 | 1,200 |
| 2025/10/20 | 3,170 | 3,175 | 3,155 | 3,175 | 3,000 |
| 2025/10/17 | 3,145 | 3,165 | 3,135 | 3,165 | 3,300 |
| 2025/10/16 | 3,155 | 3,155 | 3,090 | 3,135 | 1,800 |
| 2025/10/15 | 3,140 | 3,160 | 3,120 | 3,135 | 2,100 |
| 2025/10/14 | 3,140 | 3,150 | 3,095 | 3,110 | 4,300 |
| 2025/10/10 | 3,165 | 3,165 | 3,150 | 3,150 | 900 |
| 2025/10/09 | 3,165 | 3,165 | 3,155 | 3,160 | 1,100 |
| 2025/10/08 | 3,160 | 3,160 | 3,135 | 3,160 | 1,900 |
| 2025/10/07 | 3,165 | 3,170 | 3,145 | 3,145 | 3,900 |
| 2025/10/06 | 3,165 | 3,165 | 3,130 | 3,150 | 3,300 |
| 2025/10/03 | 3,140 | 3,140 | 3,090 | 3,090 | 2,100 |
| 2025/10/02 | 3,150 | 3,150 | 3,080 | 3,115 | 1,900 |
| 2025/10/01 | 3,175 | 3,175 | 3,060 | 3,080 | 5,200 |
| 2025/09/30 | 3,175 | 3,175 | 3,145 | 3,165 | 2,600 |
| 2025/09/29 | 3,150 | 3,150 | 3,140 | 3,140 | 1,200 |
| 2025/09/26 | 3,165 | 3,165 | 3,135 | 3,160 | 1,400 |
| 2025/09/25 | 3,175 | 3,175 | 3,135 | 3,140 | 1,600 |
| 2025/09/24 | 3,180 | 3,180 | 3,130 | 3,135 | 2,000 |
| 2025/09/22 | 3,135 | 3,160 | 3,105 | 3,130 | 4,800 |
| 2025/09/19 | 3,130 | 3,130 | 3,095 | 3,095 | 1,700 |
| 2025/09/18 | 3,105 | 3,125 | 3,105 | 3,110 | 1,600 |
| 2025/09/17 | 3,140 | 3,140 | 3,085 | 3,125 | 1,700 |
| 2025/09/16 | 3,130 | 3,140 | 3,090 | 3,140 | 2,400 |
| 2025/09/12 | 3,110 | 3,110 | 3,095 | 3,100 | 1,400 |
| 2025/09/11 | 3,105 | 3,130 | 3,105 | 3,115 | 800 |
| 2025/09/10 | 3,120 | 3,120 | 3,105 | 3,105 | 1,600 |
| 2025/09/09 | 3,145 | 3,150 | 3,120 | 3,120 | 800 |
| 2025/09/08 | 3,125 | 3,140 | 3,110 | 3,135 | 700 |
| 2025/09/05 | 3,100 | 3,125 | 3,100 | 3,105 | 1,800 |
| 2025/09/04 | 3,150 | 3,150 | 3,100 | 3,105 | 2,600 |
| 2025/09/03 | 3,150 | 3,150 | 3,090 | 3,105 | 2,400 |
| 2025/09/02 | 3,140 | 3,150 | 3,140 | 3,150 | 1,000 |
| 2025/09/01 | 3,160 | 3,160 | 3,095 | 3,150 | 5,300 |
| 2025/08/29 | 3,140 | 3,155 | 3,120 | 3,150 | 1,700 |
| 2025/08/28 | 3,145 | 3,145 | 3,120 | 3,120 | 400 |
| 2025/08/27 | 3,125 | 3,150 | 3,105 | 3,115 | 3,900 |
| 2025/08/26 | 3,135 | 3,145 | 3,125 | 3,125 | 600 |
| 2025/08/25 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2025/08/22 | 3,135 | 3,140 | 3,120 | 3,125 | 1,000 |
| 2025/08/21 | 3,140 | 3,140 | 3,115 | 3,140 | 800 |
| 2025/08/20 | 3,130 | 3,135 | 3,105 | 3,135 | 2,900 |
| 2025/08/19 | 3,115 | 3,120 | 3,105 | 3,115 | 3,000 |
| 2025/08/18 | 3,110 | 3,155 | 3,105 | 3,115 | 3,900 |
| 2025/08/15 | 3,145 | 3,145 | 3,105 | 3,105 | 5,400 |
| 2025/08/14 | 3,160 | 3,170 | 3,130 | 3,145 | 2,300 |
| 2025/08/13 | 3,150 | 3,200 | 3,150 | 3,160 | 4,000 |
| 2025/08/12 | 3,160 | 3,180 | 3,135 | 3,170 | 4,200 |
| 2025/08/08 | 3,160 | 3,205 | 3,105 | 3,140 | 7,700 |
| 2025/08/07 | 3,250 | 3,250 | 3,160 | 3,180 | 7,100 |
| 2025/08/06 | 3,150 | 3,245 | 3,150 | 3,245 | 9,100 |
| 2025/08/05 | 3,300 | 3,320 | 3,070 | 3,150 | 28,400 |
| 2025/08/04 | 3,250 | 3,300 | 3,230 | 3,295 | 13,400 |
| 2025/08/01 | 3,275 | 3,275 | 3,240 | 3,250 | 2,500 |
| 2025/07/31 | 3,200 | 3,275 | 3,170 | 3,275 | 5,200 |
| 2025/07/30 | 3,155 | 3,195 | 3,155 | 3,195 | 2,600 |
| 2025/07/29 | 3,200 | 3,200 | 3,135 | 3,185 | 2,100 |
| 2025/07/28 | 3,160 | 3,200 | 3,000 | 3,200 | 10,100 |
| 2025/07/25 | 3,140 | 3,165 | 3,140 | 3,150 | 1,900 |
| 2025/07/24 | 3,155 | 3,160 | 3,140 | 3,145 | 2,900 |
| 2025/07/23 | 3,150 | 3,150 | 3,130 | 3,150 | 1,900 |
| 2025/07/22 | 3,165 | 3,165 | 3,130 | 3,140 | 2,000 |
| 2025/07/18 | 3,155 | 3,155 | 3,135 | 3,135 | 3,000 |
| 2025/07/17 | 3,130 | 3,155 | 3,115 | 3,155 | 5,000 |
| 2025/07/16 | 3,125 | 3,125 | 3,115 | 3,115 | 1,400 |
| 2025/07/15 | 3,115 | 3,115 | 3,110 | 3,115 | 600 |
| 2025/07/14 | 3,080 | 3,115 | 3,080 | 3,115 | 600 |
| 2025/07/11 | 3,110 | 3,110 | 3,080 | 3,080 | 1,100 |
| 2025/07/10 | 3,080 | 3,110 | 3,080 | 3,110 | 600 |
| 2025/07/09 | 3,080 | 3,095 | 3,075 | 3,085 | 1,400 |
| 2025/07/08 | 3,065 | 3,105 | 3,060 | 3,085 | 2,100 |
| 2025/07/07 | 3,080 | 3,080 | 3,055 | 3,065 | 1,300 |
| 2025/07/04 | 3,140 | 3,150 | 3,070 | 3,080 | 7,300 |
| 2025/07/03 | 3,120 | 3,125 | 3,020 | 3,085 | 6,700 |
| 2025/07/02 | 3,080 | 3,120 | 3,060 | 3,100 | 6,600 |
| 2025/07/01 | 3,035 | 3,045 | 3,000 | 3,045 | 6,000 |
| 2025/06/30 | 2,965 | 2,985 | 2,963 | 2,985 | 3,900 |
| 2025/06/27 | 2,963 | 2,963 | 2,942 | 2,960 | 900 |
| 2025/06/26 | 2,962 | 2,963 | 2,960 | 2,963 | 1,200 |
| 2025/06/25 | 2,935 | 2,954 | 2,935 | 2,954 | 1,700 |
| 2025/06/24 | 2,960 | 2,960 | 2,944 | 2,944 | 1,900 |
| 2025/06/23 | 2,958 | 2,960 | 2,926 | 2,960 | 1,900 |
| 2025/06/20 | 2,949 | 2,958 | 2,932 | 2,955 | 2,200 |
| 2025/06/19 | 2,939 | 2,945 | 2,924 | 2,945 | 2,200 |
| 2025/06/18 | 2,938 | 2,939 | 2,924 | 2,939 | 1,400 |
| 2025/06/17 | 2,937 | 2,939 | 2,912 | 2,927 | 1,400 |
| 2025/06/16 | 2,940 | 2,940 | 2,892 | 2,912 | 2,200 |
| 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 |