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
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
2025/04/02 2,799 2,799 2,763 2,793 2,100
2025/04/01 2,819 2,819 2,755 2,798 1,800
2025/03/31 2,790 2,790 2,716 2,769 6,000
2025/03/28 2,799 2,845 2,795 2,807 5,300
2025/03/27 2,851 2,870 2,838 2,860 4,700
2025/03/26 2,866 2,896 2,866 2,866 3,000
2025/03/25 2,854 2,889 2,854 2,889 4,000
2025/03/24 2,911 2,911 2,856 2,856 1,800
2025/03/21 2,869 2,916 2,850 2,911 4,800
2025/03/19 2,851 2,869 2,830 2,869 7,200
2025/03/18 2,851 2,851 2,845 2,851 3,700
2025/03/17 2,850 2,850 2,828 2,828 1,300
2025/03/14 2,827 2,841 2,820 2,821 2,000
2025/03/13 2,870 2,870 2,823 2,823 1,800
2025/03/12 2,847 2,870 2,810 2,870 3,800
2025/03/11 2,886 2,886 2,835 2,847 3,700
2025/03/10 2,894 2,900 2,862 2,888 1,900
2025/03/07 2,897 2,900 2,869 2,894 2,200
2025/03/06 2,972 2,972 2,920 2,930 5,100
2025/03/05 2,964 2,972 2,890 2,972 2,300
2025/03/04 2,959 2,974 2,878 2,964 5,600
2025/03/03 2,833 2,979 2,833 2,976 12,100
2025/02/28 2,826 2,826 2,782 2,820 4,200
2025/02/27 2,824 2,825 2,803 2,820 5,400
2025/02/26 2,825 2,825 2,752 2,790 3,000
2025/02/25 2,850 2,870 2,721 2,808 23,100
2025/02/21 2,700 2,709 2,700 2,709 600
2025/02/20 2,675 2,708 2,675 2,708 800
2025/02/19 2,670 2,716 2,670 2,700 3,500
2025/02/18 2,715 2,715 2,664 2,676 1,400
2025/02/17 2,700 2,715 2,692 2,715 3,200
2025/02/14 2,700 2,700 2,676 2,685 1,100
2025/02/13 2,717 2,717 2,656 2,700 4,500
2025/02/12 2,665 2,710 2,661 2,710 6,800
2025/02/10 2,636 2,660 2,629 2,656 2,900
2025/02/07 2,623 2,624 2,614 2,617 1,700
2025/02/06 2,646 2,681 2,613 2,626 6,000
2025/02/05 2,643 2,749 2,608 2,613 37,800
2025/02/04 2,627 2,632 2,593 2,625 16,300
2025/02/03 2,631 2,631 2,593 2,600 10,300
2025/01/31 2,619 2,619 2,594 2,618 6,800
2025/01/30 2,630 2,630 2,596 2,620 4,000
2025/01/29 2,628 2,628 2,610 2,621 1,600
2025/01/28 2,636 2,636 2,615 2,621 3,100
2025/01/27 2,638 2,640 2,625 2,640 2,700
2025/01/24 2,620 2,639 2,602 2,639 3,800
2025/01/23 2,604 2,612 2,604 2,612 300
2025/01/22 2,600 2,602 2,600 2,602 800
2025/01/21 2,600 2,600 2,566 2,599 2,900
2025/01/20 2,598 2,604 2,598 2,600 400
2025/01/17 2,597 2,598 2,594 2,594 4,400
2025/01/16 2,622 2,632 2,597 2,597 6,600
2025/01/15 2,600 2,603 2,582 2,602 2,000
2025/01/14 2,600 2,630 2,578 2,605 5,000
2025/01/10 2,610 2,612 2,600 2,605 1,900
2025/01/09 2,646 2,646 2,610 2,610 5,300
2025/01/08 2,630 2,630 2,608 2,614 1,800
2025/01/07 2,600 2,619 2,583 2,600 6,200
2025/01/06 2,590 2,596 2,542 2,585 4,400

このページの先頭へ