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
2021/12/30 2,530 2,595 2,530 2,595 2,100
2021/12/29 2,514 2,540 2,511 2,524 2,200
2021/12/28 2,540 2,540 2,485 2,518 5,200
2021/12/27 2,509 2,545 2,497 2,544 10,100
2021/12/24 2,525 2,531 2,506 2,511 3,400
2021/12/23 2,521 2,539 2,520 2,525 2,400
2021/12/22 2,526 2,526 2,504 2,515 5,000
2021/12/21 2,555 2,555 2,515 2,526 4,200
2021/12/20 2,530 2,547 2,515 2,518 7,000
2021/12/17 2,563 2,585 2,560 2,564 3,900
2021/12/16 2,602 2,615 2,542 2,613 10,800
2021/12/15 2,500 2,599 2,500 2,599 17,100
2021/12/14 2,450 2,505 2,440 2,499 12,000
2021/12/13 2,439 2,460 2,428 2,450 10,100
2021/12/10 2,403 2,432 2,403 2,432 6,300
2021/12/09 2,427 2,437 2,411 2,415 9,700
2021/12/08 2,444 2,444 2,438 2,443 5,400
2021/12/07 2,400 2,440 2,400 2,431 9,100
2021/12/06 2,429 2,432 2,388 2,400 4,800
2021/12/03 2,452 2,452 2,370 2,392 10,700
2021/12/02 2,471 2,471 2,368 2,402 14,600
2021/12/01 2,421 2,445 2,400 2,445 8,000
2021/11/30 2,479 2,479 2,385 2,421 11,600
2021/11/29 2,475 2,500 2,461 2,478 11,200
2021/11/26 2,497 2,497 2,456 2,475 4,700
2021/11/25 2,521 2,525 2,477 2,497 11,600
2021/11/24 2,477 2,534 2,477 2,521 11,500
2021/11/22 2,460 2,486 2,460 2,477 7,200
2021/11/19 2,456 2,476 2,452 2,460 5,400
2021/11/18 2,465 2,470 2,450 2,451 8,800
2021/11/17 2,456 2,476 2,456 2,464 6,100
2021/11/16 2,465 2,478 2,455 2,455 9,000
2021/11/15 2,458 2,495 2,450 2,462 10,800
2021/11/12 2,458 2,480 2,430 2,459 20,200
2021/11/11 2,514 2,531 2,468 2,472 32,200
2021/11/10 2,598 2,598 2,509 2,540 20,100
2021/11/09 2,588 2,610 2,582 2,598 9,700
2021/11/08 2,586 2,595 2,579 2,585 3,000
2021/11/05 2,580 2,588 2,577 2,579 2,900
2021/11/04 2,588 2,588 2,560 2,579 5,200
2021/11/02 2,578 2,584 2,565 2,581 4,900
2021/11/01 2,566 2,579 2,562 2,565 5,300
2021/10/29 2,569 2,591 2,566 2,566 5,300
2021/10/28 2,577 2,577 2,555 2,566 5,100
2021/10/27 2,580 2,594 2,577 2,577 4,300
2021/10/26 2,590 2,595 2,590 2,590 2,100
2021/10/25 2,592 2,594 2,584 2,594 900
2021/10/22 2,557 2,593 2,557 2,593 3,700
2021/10/21 2,600 2,613 2,559 2,567 5,100
2021/10/20 2,609 2,622 2,603 2,603 3,800
2021/10/19 2,603 2,609 2,601 2,609 2,000
2021/10/18 2,593 2,617 2,593 2,613 3,400
2021/10/15 2,600 2,605 2,590 2,592 4,500
2021/10/14 2,594 2,605 2,594 2,597 1,300
2021/10/13 2,605 2,608 2,599 2,606 3,200
2021/10/12 2,630 2,635 2,607 2,607 3,900
2021/10/11 2,621 2,640 2,621 2,630 2,400
2021/10/08 2,606 2,635 2,606 2,622 4,400
2021/10/07 2,563 2,606 2,563 2,606 7,300
2021/10/06 2,577 2,616 2,554 2,563 8,900
2021/10/05 2,615 2,615 2,555 2,581 12,500
2021/10/04 2,658 2,660 2,615 2,615 13,300
2021/10/01 2,654 2,660 2,611 2,648 10,300
2021/09/30 2,689 2,695 2,662 2,683 5,800
2021/09/29 2,688 2,688 2,650 2,688 4,200
2021/09/28 2,703 2,703 2,680 2,696 3,700
2021/09/27 2,728 2,734 2,686 2,703 6,600
2021/09/24 2,678 2,728 2,678 2,710 6,800
2021/09/22 2,667 2,684 2,648 2,666 8,900
2021/09/21 2,698 2,698 2,654 2,683 13,600
2021/09/17 2,705 2,742 2,705 2,705 7,500
2021/09/16 2,752 2,752 2,702 2,703 8,200
2021/09/15 2,770 2,774 2,736 2,742 4,900
2021/09/14 2,768 2,781 2,752 2,778 7,200
2021/09/13 2,727 2,774 2,703 2,750 9,100
2021/09/10 2,720 2,735 2,702 2,711 7,700
2021/09/09 2,760 2,774 2,721 2,721 8,600
2021/09/08 2,758 2,780 2,746 2,775 9,900
2021/09/07 2,790 2,790 2,731 2,735 14,400
2021/09/06 2,689 2,750 2,684 2,744 26,800
2021/09/03 2,632 2,648 2,632 2,646 5,800
2021/09/02 2,621 2,633 2,613 2,632 2,000
2021/09/01 2,625 2,637 2,610 2,626 4,100
2021/08/31 2,654 2,654 2,613 2,625 5,400
2021/08/30 2,651 2,662 2,647 2,652 2,600
2021/08/27 2,667 2,667 2,647 2,647 1,800
2021/08/26 2,651 2,671 2,650 2,650 2,200
2021/08/25 2,651 2,656 2,642 2,649 2,000
2021/08/24 2,638 2,662 2,638 2,641 2,900
2021/08/23 2,676 2,676 2,631 2,637 1,500
2021/08/20 2,688 2,688 2,622 2,626 8,600
2021/08/19 2,687 2,710 2,639 2,664 12,000
2021/08/18 2,628 2,695 2,628 2,690 6,600
2021/08/17 2,655 2,665 2,637 2,641 6,900
2021/08/16 2,690 2,693 2,640 2,655 9,200
2021/08/13 2,689 2,692 2,674 2,686 5,000
2021/08/12 2,694 2,697 2,661 2,669 3,200
2021/08/11 2,648 2,690 2,623 2,684 11,200
2021/08/10 2,618 2,672 2,598 2,625 9,700
2021/08/06 2,630 2,653 2,581 2,604 18,500
2021/08/05 2,607 2,690 2,544 2,672 19,500
2021/08/04 2,612 2,612 2,559 2,560 6,000
2021/08/03 2,650 2,655 2,588 2,603 7,000
2021/08/02 2,688 2,688 2,643 2,650 7,000
2021/07/30 2,660 2,698 2,640 2,685 13,900
2021/07/29 2,602 2,650 2,600 2,650 8,300
2021/07/28 2,590 2,600 2,575 2,595 5,300
2021/07/27 2,538 2,600 2,521 2,592 8,200
2021/07/26 2,520 2,537 2,520 2,520 5,500
2021/07/21 2,516 2,520 2,506 2,519 2,400
2021/07/20 2,500 2,503 2,484 2,494 8,000
2021/07/19 2,549 2,549 2,519 2,526 3,800
2021/07/16 2,510 2,541 2,510 2,541 3,600
2021/07/15 2,517 2,543 2,515 2,519 3,200
2021/07/14 2,480 2,518 2,471 2,514 15,200
2021/07/13 2,505 2,505 2,482 2,486 10,500
2021/07/12 2,545 2,545 2,478 2,503 12,400
2021/07/09 2,523 2,529 2,500 2,524 8,200
2021/07/08 2,570 2,575 2,519 2,522 11,700
2021/07/07 2,600 2,610 2,560 2,575 3,600
2021/07/06 2,605 2,605 2,580 2,600 10,700
2021/07/05 2,632 2,632 2,600 2,601 4,500
2021/07/02 2,628 2,628 2,603 2,603 2,900
2021/07/01 2,662 2,662 2,574 2,606 7,400
2021/06/30 2,674 2,674 2,622 2,624 3,600
2021/06/29 2,667 2,670 2,650 2,650 2,000
2021/06/28 2,684 2,684 2,670 2,673 1,400
2021/06/25 2,671 2,683 2,652 2,674 2,900
2021/06/24 2,698 2,698 2,668 2,668 3,900
2021/06/23 2,655 2,700 2,655 2,685 8,200
2021/06/22 2,619 2,699 2,619 2,678 4,900
2021/06/21 2,600 2,647 2,591 2,611 10,600
2021/06/18 2,717 2,717 2,627 2,627 10,600
2021/06/17 2,733 2,733 2,700 2,710 6,000
2021/06/16 2,660 2,748 2,660 2,735 14,400
2021/06/15 2,625 2,665 2,625 2,655 9,100
2021/06/14 2,599 2,624 2,590 2,615 4,900
2021/06/11 2,571 2,600 2,557 2,598 7,300
2021/06/10 2,580 2,582 2,568 2,571 3,700
2021/06/09 2,571 2,581 2,571 2,579 3,700
2021/06/08 2,585 2,589 2,565 2,571 4,400
2021/06/07 2,590 2,595 2,581 2,581 5,800
2021/06/04 2,584 2,584 2,573 2,577 2,800
2021/06/03 2,597 2,600 2,553 2,561 18,100
2021/06/02 2,635 2,635 2,568 2,577 13,100
2021/06/01 2,630 2,648 2,610 2,618 5,700
2021/05/31 2,600 2,650 2,600 2,630 11,800
2021/05/28 2,729 2,729 2,570 2,580 53,200
2021/05/27 2,555 2,682 2,555 2,679 42,500
2021/05/26 2,444 2,540 2,442 2,536 96,100
2021/05/25 2,510 2,540 2,500 2,500 53,200
2021/05/24 2,581 2,581 2,548 2,550 36,200
2021/05/21 2,612 2,613 2,580 2,597 18,500
2021/05/20 2,574 2,614 2,566 2,612 12,500
2021/05/19 2,570 2,600 2,569 2,576 8,900
2021/05/18 2,552 2,599 2,550 2,570 17,600
2021/05/17 2,621 2,623 2,551 2,552 30,400
2021/05/14 2,650 2,656 2,600 2,600 24,600
2021/05/13 2,631 2,725 2,573 2,600 58,700
2021/05/12 2,661 2,699 2,630 2,664 17,300
2021/05/11 2,756 2,769 2,681 2,681 22,900
2021/05/10 2,730 2,768 2,719 2,758 4,700
2021/05/07 2,747 2,747 2,691 2,691 13,600
2021/05/06 2,735 2,750 2,699 2,726 11,400
2021/04/30 2,655 2,706 2,651 2,685 20,000
2021/04/28 2,700 2,706 2,651 2,654 25,900
2021/04/27 2,741 2,750 2,710 2,710 12,700
2021/04/26 2,721 2,749 2,717 2,737 6,900
2021/04/23 2,717 2,748 2,717 2,721 4,500
2021/04/22 2,755 2,755 2,712 2,714 22,800
2021/04/21 2,789 2,791 2,701 2,755 21,200
2021/04/20 2,816 2,827 2,790 2,804 30,600
2021/04/19 2,827 2,858 2,802 2,850 21,300
2021/04/16 2,802 2,829 2,781 2,802 14,300
2021/04/15 2,839 2,845 2,810 2,810 14,900
2021/04/14 2,839 2,862 2,834 2,839 7,600
2021/04/13 2,852 2,860 2,823 2,824 17,200
2021/04/12 2,862 2,876 2,855 2,867 5,500
2021/04/09 2,847 2,865 2,847 2,860 3,100
2021/04/08 2,847 2,865 2,840 2,857 6,800
2021/04/07 2,855 2,870 2,848 2,862 2,200
2021/04/06 2,895 2,895 2,828 2,840 16,500
2021/04/05 2,915 2,915 2,879 2,885 7,900
2021/04/02 2,908 2,913 2,880 2,887 12,200
2021/04/01 2,925 2,926 2,854 2,892 23,000
2021/03/31 2,901 2,924 2,885 2,920 15,700
2021/03/30 2,900 2,901 2,885 2,894 7,200
2021/03/29 2,900 2,910 2,881 2,900 13,400
2021/03/26 2,877 2,888 2,861 2,881 4,300
2021/03/25 2,887 2,887 2,851 2,857 4,800
2021/03/24 2,898 2,899 2,847 2,852 11,400
2021/03/23 2,910 2,952 2,898 2,898 36,100
2021/03/22 2,890 2,927 2,860 2,895 22,700
2021/03/19 2,849 2,890 2,831 2,890 15,200
2021/03/18 2,875 2,929 2,803 2,849 30,500
2021/03/17 2,877 2,891 2,851 2,872 3,600
2021/03/16 2,867 2,889 2,842 2,872 7,900
2021/03/15 2,890 2,899 2,859 2,867 8,200
2021/03/12 2,890 2,891 2,840 2,867 10,300
2021/03/11 2,890 2,890 2,880 2,882 1,900
2021/03/10 2,889 2,922 2,885 2,885 2,900
2021/03/09 2,908 2,949 2,887 2,889 9,200
2021/03/08 2,931 2,974 2,910 2,910 5,400
2021/03/05 2,960 2,965 2,951 2,951 2,200
2021/03/04 2,993 2,993 2,945 2,984 4,200
2021/03/03 2,997 2,998 2,973 2,998 1,500
2021/03/02 2,999 2,999 2,962 2,967 3,000
2021/03/01 2,971 2,982 2,971 2,982 1,100
2021/02/26 2,962 2,979 2,941 2,979 3,500
2021/02/25 3,005 3,010 2,999 3,010 1,500
2021/02/24 2,981 3,000 2,975 2,975 3,900
2021/02/22 3,005 3,035 2,995 3,005 4,200
2021/02/19 2,978 3,035 2,975 3,030 3,400
2021/02/18 3,030 3,040 2,977 2,978 11,200
2021/02/17 3,080 3,085 3,020 3,035 20,200
2021/02/16 3,220 3,220 3,045 3,085 12,700
2021/02/15 3,230 3,230 3,170 3,170 4,800
2021/02/12 3,180 3,250 3,150 3,185 2,800
2021/02/10 3,180 3,180 3,115 3,175 6,900
2021/02/09 3,390 3,390 3,175 3,215 14,100
2021/02/08 3,280 3,485 3,200 3,355 46,300
2021/02/05 3,200 3,210 3,160 3,200 7,800
2021/02/04 3,175 3,180 3,150 3,180 3,000
2021/02/03 3,175 3,185 3,140 3,140 2,300
2021/02/02 3,105 3,170 3,105 3,130 3,100
2021/02/01 3,050 3,095 3,050 3,090 2,700
2021/01/29 3,100 3,110 3,055 3,055 2,700
2021/01/28 3,075 3,100 3,065 3,100 2,200
2021/01/27 3,125 3,125 3,105 3,105 1,200
2021/01/26 3,140 3,140 3,110 3,110 2,000
2021/01/25 3,150 3,165 3,115 3,140 3,700
2021/01/22 3,135 3,140 3,095 3,120 3,500
2021/01/21 3,130 3,130 3,115 3,120 1,300
2021/01/20 3,110 3,125 3,110 3,125 900
2021/01/19 3,135 3,155 3,110 3,110 500
2021/01/18 3,100 3,155 3,100 3,105 3,500
2021/01/15 3,145 3,160 3,105 3,105 5,200
2021/01/14 3,130 3,165 3,100 3,140 3,600
2021/01/13 3,160 3,165 3,100 3,130 4,400
2021/01/12 3,185 3,185 3,110 3,140 5,200
2021/01/08 3,195 3,200 3,170 3,195 2,900
2021/01/07 3,200 3,220 3,160 3,165 4,000
2021/01/06 3,200 3,200 3,130 3,145 3,100
2021/01/05 3,125 3,175 3,120 3,150 2,800
2021/01/04 3,200 3,210 3,100 3,135 7,900

このページの先頭へ