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
2007/12/28 945 945 945 945 5,800
2007/12/27 894 915 894 915 800
2007/12/26 896 896 896 896 100
2007/12/25 890 890 870 870 1,500
2007/12/21 899 899 880 880 2,100
2007/12/20 900 900 900 900 700
2007/12/18 872 900 872 900 1,200
2007/12/17 880 900 879 900 900
2007/12/14 860 865 860 865 1,500
2007/12/12 890 890 890 890 100
2007/12/11 899 899 899 899 1,300
2007/12/10 873 873 870 870 4,800
2007/12/07 873 873 873 873 300
2007/12/06 900 900 870 900 800
2007/12/05 885 900 885 900 600
2007/12/04 906 906 905 905 1,300
2007/12/03 919 935 905 905 1,600
2007/11/30 932 932 930 930 2,500
2007/11/29 904 934 904 934 300
2007/11/28 902 902 902 902 100
2007/11/27 900 900 900 900 1,000
2007/11/22 890 900 890 900 2,400
2007/11/20 900 900 900 900 500
2007/11/19 900 900 900 900 200
2007/11/14 920 920 890 890 1,300
2007/11/13 914 914 911 911 900
2007/11/09 935 935 935 935 1,000
2007/11/07 920 920 915 915 200
2007/11/06 920 920 920 920 1,100
2007/11/05 920 920 920 920 800
2007/11/02 920 920 920 920 300
2007/11/01 922 922 920 920 200
2007/10/31 970 970 970 970 2,100
2007/10/30 928 950 928 950 300
2007/10/29 925 925 923 923 1,100
2007/10/26 916 920 916 920 200
2007/10/24 915 915 915 915 500
2007/10/22 912 912 911 911 300
2007/10/16 914 914 914 914 200
2007/10/15 912 912 904 904 1,400
2007/10/11 914 914 914 914 200
2007/10/10 930 930 913 913 400
2007/10/03 945 945 945 945 600
2007/10/02 930 930 930 930 100
2007/09/28 950 960 933 933 3,400
2007/09/27 935 935 935 935 200
2007/09/26 930 930 930 930 200
2007/09/25 907 910 907 910 400
2007/09/20 906 906 906 906 100
2007/09/19 905 905 905 905 100
2007/09/18 904 904 904 904 100
2007/09/14 920 920 920 920 500
2007/09/13 912 912 912 912 200
2007/09/12 910 910 910 910 100
2007/09/06 950 950 950 950 100
2007/09/03 960 960 960 960 500
2007/08/31 960 960 960 960 2,100
2007/08/30 910 945 910 945 400
2007/08/29 910 910 910 910 200
2007/08/23 900 900 900 900 1,100
2007/08/22 897 897 895 895 400
2007/08/20 895 900 895 900 1,200
2007/08/17 910 910 902 903 2,200
2007/08/16 910 910 907 910 1,300
2007/08/13 930 930 930 930 600
2007/08/06 930 930 930 930 200
2007/08/03 969 969 969 969 600
2007/08/02 921 929 921 929 200
2007/07/31 951 951 931 931 2,300
2007/07/30 924 931 920 931 1,800
2007/07/27 925 925 922 922 200
2007/07/26 924 924 924 924 400
2007/07/23 920 920 920 920 400
2007/07/20 916 916 916 916 100
2007/07/19 915 915 915 915 100
2007/07/18 915 915 914 914 300
2007/07/10 912 912 912 912 1,300
2007/07/09 920 920 920 920 100
2007/07/05 920 920 920 920 100
2007/07/03 930 930 930 930 500
2007/06/29 955 955 955 955 5,700
2007/06/26 902 902 901 902 1,100
2007/06/25 902 902 902 902 900
2007/06/21 941 942 940 940 400
2007/06/20 912 912 912 912 200
2007/06/19 910 910 910 910 100
2007/06/14 903 924 903 924 1,500
2007/06/13 930 930 930 930 100
2007/06/07 910 939 910 939 400
2007/06/06 901 909 896 900 3,000
2007/06/04 947 947 947 947 300
2007/06/01 932 932 932 932 100
2007/05/31 947 947 931 931 2,300
2007/05/30 910 920 910 920 600
2007/05/29 903 905 903 905 500
2007/05/28 902 902 902 902 200
2007/05/23 896 896 895 895 1,500
2007/05/21 900 900 900 900 100
2007/05/16 900 900 900 900 1,100
2007/05/15 900 915 900 915 1,000
2007/05/14 900 900 900 900 200
2007/05/10 895 895 895 895 100
2007/05/09 895 895 895 895 100
2007/05/07 930 930 930 930 400
2007/05/01 920 920 895 895 200
2007/04/27 920 920 920 920 2,000
2007/04/25 880 880 876 876 500
2007/04/20 871 871 871 871 200
2007/04/19 900 900 880 880 1,200
2007/04/16 906 906 900 900 400
2007/04/13 920 920 920 920 700
2007/04/12 906 920 900 920 600
2007/04/11 913 913 913 913 200
2007/04/10 934 934 913 913 800
2007/04/06 945 945 945 945 100
2007/04/03 961 961 950 950 1,500
2007/04/02 980 980 962 962 300
2007/03/30 987 987 980 980 2,300
2007/03/29 952 952 940 946 500
2007/03/28 991 991 951 951 600
2007/03/27 990 990 990 990 100
2007/03/26 998 998 997 998 2,200
2007/03/23 971 989 970 989 1,400
2007/03/22 971 971 971 971 100
2007/03/20 990 993 966 970 400
2007/03/19 970 990 965 990 3,500
2007/03/16 978 978 978 978 1,000
2007/03/15 960 960 960 960 1,100
2007/03/13 970 970 970 970 1,900
2007/03/12 960 970 960 970 1,100
2007/03/09 970 970 961 961 300
2007/03/08 964 970 964 970 400
2007/03/07 950 950 950 950 400
2007/03/06 950 950 950 950 100
2007/03/05 950 950 920 920 500
2007/03/02 950 950 930 930 1,900
2007/03/01 910 940 910 930 1,200
2007/02/28 924 924 899 920 5,900
2007/02/27 948 950 947 947 1,500
2007/02/26 946 946 937 946 2,200
2007/02/23 900 925 900 925 200
2007/02/22 902 902 902 902 100
2007/02/21 888 919 888 919 3,400
2007/02/20 898 900 887 887 1,000
2007/02/19 888 888 888 888 100
2007/02/16 898 898 882 882 1,000
2007/02/14 882 898 882 898 500
2007/02/13 882 882 882 882 100
2007/02/08 881 881 870 875 3,300
2007/02/07 888 888 880 880 600
2007/02/06 896 896 896 896 100
2007/02/05 890 890 886 886 600
2007/02/02 886 886 886 886 500
2007/02/01 878 878 865 865 200
2007/01/31 900 900 878 878 2,600
2007/01/30 885 885 885 885 300
2007/01/29 876 880 876 878 300
2007/01/25 874 885 874 875 900
2007/01/24 866 876 866 875 1,100
2007/01/23 883 883 883 883 100
2007/01/22 860 865 860 864 300
2007/01/19 887 887 887 887 500
2007/01/18 869 870 869 870 400
2007/01/17 854 865 854 865 1,400
2007/01/16 838 838 838 838 200
2007/01/15 836 850 836 850 300
2007/01/11 840 842 835 835 3,500
2007/01/10 840 840 840 840 100
2007/01/09 843 843 840 840 400
2007/01/05 840 843 840 843 500
2007/01/04 870 870 865 865 600

このページの先頭へ