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
2022/12/30 2,527 2,543 2,476 2,543 3,000
2022/12/29 2,524 2,530 2,516 2,517 2,500
2022/12/28 2,548 2,548 2,496 2,525 5,800
2022/12/27 2,534 2,552 2,522 2,540 5,600
2022/12/26 2,520 2,555 2,520 2,547 6,300
2022/12/23 2,460 2,550 2,460 2,532 10,300
2022/12/22 2,430 2,467 2,430 2,464 2,900
2022/12/21 2,439 2,439 2,415 2,430 3,000
2022/12/20 2,503 2,503 2,405 2,434 19,800
2022/12/19 2,547 2,547 2,511 2,513 2,400
2022/12/16 2,496 2,540 2,493 2,530 8,500
2022/12/15 2,500 2,502 2,475 2,487 2,100
2022/12/14 2,474 2,496 2,473 2,478 3,600
2022/12/13 2,500 2,528 2,450 2,481 11,200
2022/12/12 2,519 2,530 2,519 2,520 2,500
2022/12/09 2,561 2,599 2,524 2,550 5,500
2022/12/08 2,541 2,582 2,541 2,561 4,600
2022/12/07 2,575 2,586 2,532 2,562 6,300
2022/12/06 2,637 2,637 2,575 2,575 5,400
2022/12/05 2,629 2,629 2,576 2,623 7,700
2022/12/02 2,657 2,657 2,560 2,629 10,600
2022/12/01 2,680 2,680 2,646 2,657 2,500
2022/11/30 2,640 2,680 2,640 2,680 7,200
2022/11/29 2,633 2,681 2,633 2,680 10,000
2022/11/28 2,667 2,669 2,644 2,646 1,100
2022/11/25 2,653 2,679 2,640 2,651 6,800
2022/11/24 2,650 2,654 2,631 2,654 6,900
2022/11/22 2,625 2,670 2,625 2,650 7,100
2022/11/21 2,721 2,721 2,618 2,638 15,600
2022/11/18 2,747 2,762 2,679 2,740 12,800
2022/11/17 2,790 2,790 2,725 2,748 17,100
2022/11/16 2,763 2,797 2,763 2,795 18,500
2022/11/15 2,670 2,745 2,670 2,745 9,300
2022/11/14 2,600 2,669 2,600 2,665 28,100
2022/11/11 2,580 2,639 2,573 2,600 27,300
2022/11/10 2,567 2,587 2,520 2,581 16,500
2022/11/09 2,579 2,580 2,448 2,568 14,300
2022/11/08 2,572 2,590 2,562 2,574 13,100
2022/11/07 2,587 2,587 2,570 2,572 2,300
2022/11/04 2,589 2,610 2,571 2,572 13,100
2022/11/02 2,532 2,592 2,532 2,580 13,500
2022/11/01 2,525 2,566 2,525 2,560 8,200
2022/10/31 2,531 2,536 2,515 2,516 2,800
2022/10/28 2,533 2,533 2,517 2,517 1,200
2022/10/27 2,520 2,520 2,520 2,520 100
2022/10/26 2,530 2,539 2,515 2,530 1,900
2022/10/25 2,550 2,552 2,521 2,530 6,200
2022/10/24 2,554 2,554 2,501 2,511 6,600
2022/10/21 2,411 2,544 2,411 2,544 19,900
2022/10/20 2,422 2,437 2,405 2,421 2,000
2022/10/19 2,425 2,430 2,413 2,422 3,000
2022/10/18 2,379 2,420 2,379 2,420 7,500
2022/10/17 2,352 2,365 2,352 2,365 900
2022/10/14 2,392 2,392 2,331 2,346 2,600
2022/10/13 2,336 2,360 2,336 2,360 300
2022/10/12 2,347 2,349 2,327 2,327 3,200
2022/10/11 2,352 2,361 2,324 2,324 3,800
2022/10/07 2,385 2,385 2,352 2,353 3,100
2022/10/06 2,400 2,400 2,365 2,366 3,800
2022/10/05 2,356 2,393 2,356 2,358 3,500
2022/10/04 2,396 2,399 2,350 2,355 3,700
2022/10/03 2,423 2,439 2,350 2,350 4,400
2022/09/30 2,424 2,424 2,390 2,393 3,100
2022/09/29 2,410 2,472 2,410 2,424 3,600
2022/09/28 2,475 2,500 2,431 2,451 4,000
2022/09/27 2,542 2,542 2,450 2,475 4,300
2022/09/26 2,477 2,548 2,407 2,548 7,900
2022/09/22 2,516 2,553 2,468 2,490 3,800
2022/09/21 2,545 2,545 2,515 2,516 3,300
2022/09/20 2,558 2,594 2,528 2,533 1,100
2022/09/16 2,572 2,590 2,534 2,549 4,300
2022/09/15 2,609 2,609 2,570 2,572 1,100
2022/09/14 2,575 2,610 2,570 2,582 3,100
2022/09/13 2,574 2,582 2,574 2,582 300
2022/09/12 2,571 2,609 2,565 2,595 4,400
2022/09/09 2,552 2,570 2,530 2,552 3,800
2022/09/08 2,559 2,598 2,552 2,552 3,100
2022/09/07 2,618 2,618 2,560 2,564 5,000
2022/09/06 2,640 2,640 2,571 2,601 5,400
2022/09/05 2,542 2,585 2,542 2,570 6,400
2022/09/02 2,515 2,542 2,515 2,541 6,100
2022/09/01 2,496 2,515 2,482 2,515 4,200
2022/08/31 2,465 2,496 2,464 2,496 4,400
2022/08/30 2,460 2,472 2,457 2,472 4,500
2022/08/29 2,419 2,461 2,419 2,457 3,100
2022/08/26 2,428 2,457 2,423 2,457 2,800
2022/08/25 2,448 2,448 2,426 2,428 1,800
2022/08/24 2,430 2,449 2,429 2,441 1,400
2022/08/23 2,454 2,454 2,433 2,441 1,300
2022/08/22 2,459 2,461 2,429 2,442 8,400
2022/08/19 2,490 2,508 2,468 2,468 3,500
2022/08/18 2,490 2,510 2,487 2,490 4,900
2022/08/17 2,472 2,510 2,457 2,500 8,900
2022/08/16 2,471 2,483 2,465 2,478 1,400
2022/08/15 2,491 2,491 2,470 2,471 4,300
2022/08/12 2,475 2,490 2,460 2,490 4,300
2022/08/10 2,492 2,492 2,450 2,475 1,700
2022/08/09 2,491 2,492 2,471 2,492 3,100
2022/08/08 2,489 2,497 2,470 2,491 8,300
2022/08/05 2,465 2,489 2,432 2,488 7,200
2022/08/04 2,474 2,481 2,454 2,465 4,000
2022/08/03 2,481 2,481 2,445 2,465 2,600
2022/08/02 2,478 2,478 2,458 2,466 4,600
2022/08/01 2,484 2,484 2,436 2,459 5,100
2022/07/29 2,472 2,483 2,451 2,458 3,400
2022/07/28 2,462 2,477 2,462 2,470 1,700
2022/07/27 2,459 2,469 2,427 2,455 7,700
2022/07/26 2,397 2,424 2,363 2,414 6,200
2022/07/25 2,396 2,397 2,353 2,397 2,000
2022/07/22 2,371 2,381 2,369 2,373 1,700
2022/07/21 2,368 2,369 2,368 2,369 1,100
2022/07/20 2,365 2,368 2,337 2,368 2,400
2022/07/19 2,369 2,370 2,337 2,337 1,900
2022/07/15 2,343 2,350 2,334 2,346 2,100
2022/07/14 2,300 2,343 2,300 2,343 7,500
2022/07/13 2,268 2,296 2,268 2,296 4,000
2022/07/12 2,266 2,268 2,260 2,260 2,300
2022/07/11 2,284 2,284 2,259 2,260 5,800
2022/07/08 2,263 2,263 2,251 2,251 3,100
2022/07/07 2,263 2,265 2,255 2,260 2,600
2022/07/06 2,268 2,268 2,260 2,265 1,800
2022/07/05 2,245 2,264 2,245 2,264 2,600
2022/07/04 2,264 2,264 2,250 2,260 1,500
2022/07/01 2,270 2,270 2,248 2,250 5,000
2022/06/30 2,278 2,278 2,252 2,260 3,700
2022/06/29 2,261 2,279 2,261 2,279 1,300
2022/06/28 2,268 2,280 2,260 2,260 8,900
2022/06/27 2,280 2,287 2,280 2,287 1,200
2022/06/24 2,277 2,280 2,270 2,270 1,200
2022/06/23 2,270 2,285 2,256 2,273 2,600
2022/06/22 2,258 2,276 2,248 2,268 1,000
2022/06/21 2,286 2,286 2,241 2,265 2,100
2022/06/20 2,290 2,295 2,236 2,236 3,000
2022/06/17 2,292 2,292 2,290 2,290 700
2022/06/16 2,299 2,310 2,276 2,276 3,300
2022/06/15 2,302 2,302 2,289 2,292 2,600
2022/06/14 2,272 2,287 2,250 2,280 2,900
2022/06/13 2,285 2,290 2,272 2,272 600
2022/06/10 2,321 2,321 2,285 2,285 2,200
2022/06/09 2,291 2,305 2,286 2,287 2,900
2022/06/08 2,291 2,321 2,291 2,291 5,900
2022/06/07 2,300 2,330 2,294 2,322 1,900
2022/06/06 2,300 2,304 2,299 2,300 2,700
2022/06/03 2,314 2,317 2,298 2,298 2,700
2022/06/02 2,283 2,310 2,283 2,284 2,300
2022/06/01 2,300 2,300 2,295 2,295 3,000
2022/05/31 2,275 2,300 2,275 2,300 1,100
2022/05/30 2,296 2,314 2,294 2,295 1,500
2022/05/27 2,310 2,310 2,295 2,295 700
2022/05/26 2,297 2,305 2,295 2,295 1,500
2022/05/25 2,280 2,300 2,251 2,285 3,300
2022/05/24 2,307 2,307 2,280 2,280 4,100
2022/05/23 2,307 2,312 2,303 2,303 3,600
2022/05/20 2,285 2,300 2,285 2,295 900
2022/05/19 2,285 2,285 2,260 2,285 600
2022/05/18 2,270 2,285 2,270 2,285 2,000
2022/05/17 2,285 2,300 2,271 2,271 700
2022/05/16 2,266 2,303 2,266 2,285 5,100
2022/05/13 2,143 2,249 2,142 2,249 5,500
2022/05/12 2,160 2,179 2,143 2,143 1,800
2022/05/11 2,149 2,185 2,149 2,160 1,900
2022/05/10 2,188 2,188 2,156 2,157 2,400
2022/05/09 2,200 2,200 2,179 2,179 3,800
2022/05/06 2,180 2,200 2,180 2,200 5,400
2022/05/02 2,143 2,172 2,142 2,168 3,200
2022/04/28 2,155 2,175 2,155 2,175 2,500
2022/04/27 2,168 2,168 2,142 2,156 1,200
2022/04/26 2,116 2,174 2,116 2,169 1,400
2022/04/25 2,111 2,140 2,111 2,140 1,100
2022/04/22 2,154 2,154 2,140 2,140 1,100
2022/04/21 2,145 2,158 2,145 2,158 1,800
2022/04/20 2,131 2,145 2,131 2,145 800
2022/04/19 2,130 2,131 2,110 2,131 4,100
2022/04/18 2,150 2,155 2,130 2,150 3,100
2022/04/15 2,133 2,179 2,133 2,150 1,900
2022/04/14 2,161 2,161 2,126 2,133 2,600
2022/04/13 2,150 2,180 2,131 2,160 3,800
2022/04/12 2,180 2,194 2,165 2,165 2,000
2022/04/11 2,260 2,260 2,171 2,180 3,700
2022/04/08 2,222 2,223 2,210 2,210 1,000
2022/04/07 2,219 2,240 2,219 2,222 400
2022/04/06 2,296 2,296 2,208 2,219 2,900
2022/04/05 2,295 2,297 2,265 2,297 800
2022/04/04 2,300 2,300 2,254 2,295 900
2022/04/01 2,315 2,315 2,300 2,300 1,800
2022/03/31 2,316 2,316 2,286 2,315 3,200
2022/03/30 2,316 2,320 2,300 2,318 3,100
2022/03/29 2,312 2,356 2,300 2,356 9,600
2022/03/28 2,271 2,313 2,265 2,313 4,300
2022/03/25 2,284 2,295 2,271 2,271 700
2022/03/24 2,251 2,286 2,250 2,284 2,600
2022/03/23 2,294 2,295 2,286 2,286 6,900
2022/03/22 2,300 2,303 2,294 2,294 2,200
2022/03/18 2,316 2,316 2,295 2,295 2,100
2022/03/17 2,300 2,320 2,300 2,316 2,300
2022/03/16 2,285 2,308 2,285 2,308 2,200
2022/03/15 2,272 2,298 2,272 2,283 3,500
2022/03/14 2,230 2,297 2,230 2,290 3,400
2022/03/11 2,147 2,231 2,147 2,231 2,600
2022/03/10 2,150 2,192 2,150 2,187 24,700
2022/03/09 2,156 2,156 2,100 2,104 7,800
2022/03/08 2,173 2,210 2,129 2,156 6,200
2022/03/07 2,236 2,282 2,201 2,221 11,500
2022/03/04 2,316 2,316 2,261 2,284 16,500
2022/03/03 2,354 2,354 2,336 2,337 4,000
2022/03/02 2,374 2,400 2,341 2,343 4,200
2022/03/01 2,370 2,378 2,347 2,374 4,000
2022/02/28 2,350 2,368 2,332 2,368 10,200
2022/02/25 2,364 2,385 2,355 2,356 6,500
2022/02/24 2,376 2,383 2,365 2,366 4,700
2022/02/22 2,382 2,389 2,376 2,376 2,000
2022/02/21 2,387 2,394 2,385 2,385 1,500
2022/02/18 2,384 2,405 2,384 2,392 1,900
2022/02/17 2,401 2,403 2,390 2,392 1,600
2022/02/16 2,400 2,408 2,395 2,396 1,300
2022/02/15 2,383 2,438 2,383 2,400 4,600
2022/02/14 2,391 2,409 2,381 2,406 7,500
2022/02/10 2,410 2,413 2,395 2,410 2,900
2022/02/09 2,412 2,435 2,390 2,410 12,500
2022/02/08 2,413 2,453 2,413 2,417 2,700
2022/02/07 2,425 2,498 2,380 2,452 18,200
2022/02/04 2,426 2,450 2,400 2,414 4,400
2022/02/03 2,448 2,448 2,401 2,417 2,200
2022/02/02 2,420 2,448 2,419 2,448 6,900
2022/02/01 2,400 2,427 2,395 2,420 3,400
2022/01/31 2,410 2,420 2,381 2,400 5,900
2022/01/28 2,386 2,413 2,384 2,397 3,200
2022/01/27 2,412 2,413 2,385 2,385 22,500
2022/01/26 2,415 2,431 2,400 2,431 6,600
2022/01/25 2,430 2,430 2,413 2,418 2,300
2022/01/24 2,403 2,429 2,401 2,419 3,500
2022/01/21 2,450 2,450 2,422 2,450 4,800
2022/01/20 2,469 2,469 2,441 2,450 700
2022/01/19 2,468 2,468 2,429 2,432 1,700
2022/01/18 2,452 2,480 2,451 2,477 3,100
2022/01/17 2,500 2,517 2,451 2,456 8,000
2022/01/14 2,505 2,529 2,495 2,503 1,600
2022/01/13 2,555 2,555 2,531 2,532 1,500
2022/01/12 2,544 2,546 2,533 2,545 1,300
2022/01/11 2,538 2,538 2,501 2,530 1,700
2022/01/07 2,562 2,562 2,492 2,513 2,800
2022/01/06 2,592 2,592 2,488 2,512 6,800
2022/01/05 2,595 2,596 2,570 2,572 3,500
2022/01/04 2,590 2,592 2,541 2,569 6,100

このページの先頭へ