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
2019/12/30 2,022 2,100 2,016 2,090 13,700
2019/12/27 2,031 2,051 2,025 2,025 7,200
2019/12/26 2,049 2,049 2,014 2,014 4,300
2019/12/25 2,054 2,054 2,018 2,033 4,200
2019/12/24 2,055 2,055 2,010 2,048 6,100
2019/12/23 2,060 2,060 2,032 2,055 9,700
2019/12/20 2,055 2,055 2,012 2,026 4,300
2019/12/19 2,036 2,036 1,998 2,024 3,100
2019/12/18 2,010 2,036 2,010 2,036 7,900
2019/12/17 1,899 2,060 1,899 2,060 31,300
2019/12/16 1,920 1,920 1,882 1,890 7,700
2019/12/13 1,915 1,933 1,911 1,920 4,600
2019/12/12 1,944 1,944 1,902 1,910 2,100
2019/12/11 1,942 1,942 1,909 1,934 5,600
2019/12/10 1,908 1,926 1,908 1,919 4,300
2019/12/09 1,920 1,947 1,905 1,920 15,800
2019/12/06 1,968 1,968 1,898 1,898 23,000
2019/12/05 2,010 2,010 1,967 1,973 7,000
2019/12/04 1,995 1,995 1,972 1,987 4,100
2019/12/03 1,995 2,007 1,982 1,985 5,600
2019/12/02 2,001 2,025 1,968 2,007 17,300
2019/11/29 2,076 2,076 2,019 2,029 13,300
2019/11/28 2,039 2,077 2,034 2,077 6,200
2019/11/27 2,073 2,100 2,042 2,060 11,200
2019/11/26 2,111 2,128 2,052 2,072 10,800
2019/11/25 2,044 2,096 2,037 2,090 9,400
2019/11/22 2,088 2,088 2,042 2,042 7,000
2019/11/21 2,101 2,118 2,004 2,057 11,700
2019/11/20 2,085 2,150 2,050 2,090 12,900
2019/11/19 2,189 2,189 2,029 2,035 20,600
2019/11/18 1,974 2,160 1,974 2,160 44,600
2019/11/15 1,936 1,977 1,931 1,964 12,600
2019/11/14 1,891 1,921 1,875 1,919 9,300
2019/11/13 1,885 1,885 1,861 1,878 5,200
2019/11/12 1,781 1,888 1,780 1,885 24,700
2019/11/11 1,860 1,860 1,742 1,769 48,700
2019/11/08 1,948 1,955 1,871 1,871 20,400
2019/11/07 2,046 2,193 1,908 1,908 75,400
2019/11/06 2,070 2,070 2,035 2,067 9,400
2019/11/05 2,043 2,056 2,034 2,047 7,100
2019/11/01 2,065 2,066 2,011 2,034 4,400
2019/10/31 1,960 2,068 1,937 2,064 17,300
2019/10/30 1,971 1,971 1,850 1,960 35,800
2019/10/29 2,075 2,075 1,966 1,990 17,900
2019/10/28 2,080 2,094 2,052 2,058 11,500
2019/10/25 2,089 2,098 2,050 2,098 12,700
2019/10/24 2,243 2,243 2,055 2,056 40,200
2019/10/23 2,205 2,259 2,120 2,193 59,100
2019/10/21 2,329 2,373 2,260 2,350 26,400
2019/10/18 2,186 2,300 2,156 2,279 28,600
2019/10/17 2,077 2,200 2,062 2,140 21,900
2019/10/16 2,260 2,283 1,951 2,072 52,100
2019/10/15 2,087 2,230 2,087 2,200 34,600
2019/10/11 1,968 2,058 1,927 2,030 25,200
2019/10/10 1,984 1,984 1,874 1,891 28,800
2019/10/09 1,826 1,999 1,826 1,989 43,100
2019/10/08 1,796 1,820 1,795 1,815 15,000
2019/10/07 1,789 1,826 1,731 1,797 33,900
2019/10/04 1,699 1,725 1,690 1,725 4,900
2019/10/03 1,625 1,657 1,625 1,632 3,700
2019/10/02 1,682 1,699 1,641 1,641 12,500
2019/10/01 1,737 1,744 1,720 1,722 6,200
2019/09/30 1,789 1,798 1,739 1,752 13,200
2019/09/27 1,680 1,750 1,680 1,750 18,500
2019/09/26 1,647 1,676 1,643 1,662 7,200
2019/09/25 1,627 1,634 1,580 1,634 10,100
2019/09/24 1,600 1,616 1,583 1,616 11,800
2019/09/20 1,570 1,595 1,555 1,595 6,100
2019/09/19 1,570 1,582 1,553 1,563 5,100
2019/09/18 1,540 1,565 1,539 1,565 9,900
2019/09/17 1,512 1,540 1,510 1,540 4,600
2019/09/13 1,507 1,509 1,506 1,507 500
2019/09/12 1,495 1,506 1,485 1,506 1,300
2019/09/11 1,490 1,494 1,487 1,494 3,200
2019/09/10 1,472 1,472 1,472 1,472 100
2019/09/09 1,464 1,464 1,463 1,463 400
2019/09/06 1,497 1,497 1,461 1,461 4,600
2019/09/05 1,514 1,515 1,500 1,500 1,700
2019/09/04 1,507 1,508 1,495 1,496 2,900
2019/09/03 1,519 1,521 1,497 1,500 4,200
2019/09/02 1,484 1,519 1,484 1,504 4,900
2019/08/30 1,460 1,500 1,439 1,497 4,500
2019/08/29 1,458 1,485 1,458 1,460 3,300
2019/08/28 1,499 1,499 1,458 1,458 1,900
2019/08/27 1,472 1,494 1,472 1,483 3,800
2019/08/26 1,431 1,520 1,431 1,472 3,900
2019/08/23 1,492 1,492 1,475 1,475 3,400
2019/08/22 1,546 1,546 1,506 1,506 1,400
2019/08/21 1,535 1,548 1,532 1,547 4,000
2019/08/20 1,531 1,539 1,521 1,521 7,100
2019/08/19 1,500 1,530 1,500 1,521 8,900
2019/08/16 1,464 1,491 1,458 1,480 5,300
2019/08/15 1,470 1,470 1,450 1,470 6,000
2019/08/14 1,509 1,526 1,483 1,483 7,300
2019/08/13 1,440 1,511 1,440 1,509 12,900
2019/08/09 1,450 1,475 1,430 1,462 8,700
2019/08/08 1,490 1,490 1,404 1,450 34,900
2019/08/07 1,290 1,583 1,290 1,504 129,000
2019/08/06 1,288 1,288 1,251 1,283 6,100
2019/08/05 1,319 1,319 1,272 1,295 2,500
2019/08/02 1,324 1,324 1,290 1,290 2,700
2019/08/01 1,313 1,320 1,312 1,312 3,900
2019/07/31 1,305 1,316 1,299 1,307 2,700
2019/07/30 1,326 1,335 1,315 1,315 4,200
2019/07/29 1,302 1,326 1,302 1,326 2,800
2019/07/26 1,315 1,315 1,290 1,291 1,900
2019/07/25 1,280 1,302 1,280 1,285 9,300
2019/07/24 1,266 1,288 1,266 1,280 3,400
2019/07/23 1,253 1,282 1,253 1,263 4,600
2019/07/22 1,253 1,260 1,246 1,254 3,900
2019/07/19 1,235 1,250 1,235 1,242 800
2019/07/18 1,243 1,257 1,235 1,235 1,500
2019/07/17 1,265 1,269 1,245 1,245 5,600
2019/07/16 1,260 1,277 1,260 1,277 1,500
2019/07/12 1,251 1,265 1,251 1,260 1,200
2019/07/11 1,250 1,262 1,245 1,250 1,600
2019/07/10 1,266 1,277 1,249 1,252 3,100
2019/07/09 1,288 1,288 1,262 1,262 2,700
2019/07/08 1,292 1,292 1,276 1,276 1,200
2019/07/05 1,286 1,287 1,276 1,276 5,400
2019/07/04 1,291 1,294 1,276 1,276 5,600
2019/07/03 1,298 1,298 1,279 1,279 2,200
2019/07/02 1,310 1,310 1,295 1,295 900
2019/07/01 1,314 1,336 1,310 1,311 5,000
2019/06/28 1,272 1,286 1,272 1,284 1,500
2019/06/27 1,275 1,285 1,275 1,285 1,900
2019/06/26 1,290 1,290 1,271 1,275 1,400
2019/06/25 1,285 1,287 1,271 1,271 2,100
2019/06/24 1,271 1,280 1,265 1,280 4,100
2019/06/21 1,265 1,265 1,265 1,265 500
2019/06/20 1,265 1,265 1,262 1,265 1,100
2019/06/19 1,267 1,271 1,260 1,260 600
2019/06/18 1,270 1,272 1,252 1,252 1,700
2019/06/17 1,277 1,278 1,267 1,276 1,600
2019/06/14 1,274 1,287 1,270 1,271 2,800
2019/06/13 1,262 1,270 1,262 1,270 600
2019/06/12 1,269 1,269 1,262 1,262 200
2019/06/11 1,274 1,280 1,257 1,276 5,000
2019/06/10 1,265 1,271 1,256 1,271 3,400
2019/06/07 1,284 1,284 1,241 1,265 6,000
2019/06/06 1,290 1,290 1,280 1,284 3,000
2019/06/05 1,289 1,289 1,252 1,271 3,400
2019/06/04 1,285 1,285 1,240 1,259 5,500
2019/06/03 1,230 1,255 1,230 1,255 3,700
2019/05/31 1,265 1,265 1,232 1,232 2,500
2019/05/30 1,277 1,289 1,267 1,273 2,700
2019/05/29 1,284 1,308 1,275 1,295 2,800
2019/05/28 1,336 1,336 1,261 1,299 4,700
2019/05/27 1,310 1,360 1,310 1,330 9,600
2019/05/24 1,271 1,310 1,271 1,310 4,300
2019/05/23 1,300 1,300 1,282 1,298 5,300
2019/05/22 1,261 1,290 1,261 1,290 2,600
2019/05/21 1,272 1,281 1,268 1,272 2,500
2019/05/20 1,249 1,315 1,249 1,273 13,200
2019/05/17 1,229 1,248 1,225 1,243 4,800
2019/05/16 1,221 1,239 1,213 1,220 1,700
2019/05/15 1,269 1,280 1,201 1,219 15,900
2019/05/14 1,096 1,320 1,080 1,266 62,400
2019/05/13 1,126 1,134 1,101 1,126 2,900
2019/05/10 1,182 1,182 1,142 1,145 1,600
2019/05/09 1,161 1,196 1,150 1,182 2,200
2019/05/08 1,160 1,160 1,131 1,131 1,500
2019/05/07 1,130 1,130 1,115 1,130 1,000
2019/04/26 1,129 1,140 1,112 1,138 3,000
2019/04/25 1,100 1,139 1,083 1,139 4,600
2019/04/24 1,125 1,138 1,106 1,110 1,800
2019/04/23 1,140 1,140 1,126 1,129 700
2019/04/22 1,140 1,144 1,140 1,144 200
2019/04/19 1,151 1,170 1,151 1,170 1,700
2019/04/18 1,142 1,156 1,126 1,130 2,000
2019/04/17 1,140 1,142 1,123 1,142 1,700
2019/04/16 1,148 1,148 1,101 1,140 4,800
2019/04/15 1,153 1,161 1,142 1,142 1,300
2019/04/12 1,158 1,161 1,136 1,160 2,100
2019/04/11 1,154 1,161 1,150 1,161 1,200
2019/04/10 1,135 1,159 1,135 1,149 700
2019/04/09 1,189 1,191 1,136 1,146 11,600
2019/04/08 1,186 1,193 1,178 1,189 1,500
2019/04/05 1,170 1,198 1,170 1,195 2,100
2019/04/04 1,165 1,184 1,139 1,175 3,400
2019/04/03 1,157 1,160 1,123 1,160 2,100
2019/04/02 1,159 1,179 1,148 1,150 5,800
2019/04/01 1,180 1,180 1,150 1,159 4,600
2019/03/29 1,190 1,190 1,157 1,158 2,500
2019/03/28 1,205 1,205 1,186 1,195 4,300
2019/03/27 1,205 1,213 1,196 1,200 4,000
2019/03/26 1,218 1,238 1,210 1,238 7,000
2019/03/25 1,206 1,206 1,165 1,172 2,800
2019/03/22 1,219 1,219 1,172 1,217 5,000
2019/03/20 1,159 1,215 1,151 1,215 10,200
2019/03/19 1,136 1,163 1,136 1,141 2,800
2019/03/18 1,136 1,136 1,133 1,133 1,700
2019/03/15 1,146 1,169 1,136 1,136 1,600
2019/03/14 1,143 1,171 1,143 1,171 600
2019/03/13 1,156 1,168 1,138 1,168 500
2019/03/12 1,155 1,171 1,155 1,156 3,200
2019/03/11 1,167 1,167 1,137 1,155 2,200
2019/03/08 1,169 1,169 1,150 1,150 2,400
2019/03/07 1,171 1,171 1,150 1,169 3,000
2019/03/06 1,171 1,171 1,150 1,160 4,100
2019/03/05 1,170 1,174 1,169 1,169 1,600
2019/03/04 1,160 1,174 1,156 1,170 3,200
2019/03/01 1,171 1,175 1,138 1,160 7,800
2019/02/28 1,162 1,173 1,160 1,172 3,600
2019/02/27 1,158 1,173 1,158 1,173 4,100
2019/02/26 1,154 1,158 1,150 1,158 5,400
2019/02/25 1,135 1,153 1,135 1,139 6,400
2019/02/22 1,119 1,128 1,119 1,128 6,200
2019/02/21 1,109 1,120 1,100 1,120 2,200
2019/02/20 1,110 1,125 1,110 1,111 4,400
2019/02/19 1,084 1,105 1,084 1,105 5,200
2019/02/18 1,060 1,094 1,060 1,065 3,400
2019/02/15 1,056 1,080 1,056 1,060 400
2019/02/14 1,080 1,085 1,080 1,080 2,300
2019/02/13 1,065 1,074 1,065 1,074 1,000
2019/02/12 1,060 1,070 1,059 1,060 3,300
2019/02/08 1,065 1,065 1,055 1,060 9,400
2019/02/07 1,024 1,065 1,019 1,065 9,300
2019/02/06 1,045 1,045 1,028 1,035 2,100
2019/02/05 1,029 1,030 1,029 1,030 900
2019/02/04 1,017 1,022 1,012 1,022 1,900
2019/02/01 1,024 1,026 1,015 1,015 1,900
2019/01/31 1,014 1,024 1,010 1,010 4,300
2019/01/30 1,030 1,030 1,023 1,030 2,500
2019/01/29 1,017 1,030 1,014 1,030 4,500
2019/01/28 1,010 1,104 1,007 1,023 10,800
2019/01/25 1,014 1,014 1,005 1,013 1,100
2019/01/23 1,003 1,015 1,001 1,001 2,500
2019/01/21 1,007 1,020 1,001 1,001 1,600
2019/01/18 1,003 1,007 985 1,005 4,100
2019/01/17 1,016 1,017 1,000 1,003 2,700
2019/01/16 1,020 1,020 999 1,018 2,400
2019/01/15 1,003 1,006 1,003 1,006 300
2019/01/11 991 1,003 987 1,003 600
2019/01/10 1,002 1,007 997 998 1,000
2019/01/09 1,011 1,018 973 1,003 5,300
2019/01/08 999 1,004 986 1,004 3,500
2019/01/07 970 1,000 965 990 4,000
2019/01/04 955 955 940 940 2,400

このページの先頭へ