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

岡山県貨物運送(9063)の株価時系列情報

岡山県貨物運送(9063)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
2010/12/30 120 121 120 121 9,000
2010/12/29 121 121 120 120 4,000
2010/12/28 120 120 119 120 21,000
2010/12/27 120 120 117 118 59,000
2010/12/24 119 120 118 120 13,000
2010/12/22 119 121 119 120 35,000
2010/12/21 121 121 119 120 8,000
2010/12/20 122 122 121 121 22,000
2010/12/17 119 119 118 119 36,000
2010/12/16 117 119 117 118 51,000
2010/12/15 120 120 119 120 9,000
2010/12/14 120 120 120 120 7,000
2010/12/13 118 120 118 120 26,000
2010/12/10 119 119 117 117 16,000
2010/12/09 118 120 118 120 9,000
2010/12/08 118 119 116 118 13,000
2010/12/07 117 117 117 117 164,000
2010/12/06 119 119 109 116 171,000
2010/12/03 120 120 120 120 1,000
2010/12/02 121 121 118 119 7,000
2010/12/01 0 0 0 119 0
2010/11/30 119 119 119 119 3,000
2010/11/29 120 120 119 120 7,000
2010/11/26 119 120 119 120 10,000
2010/11/25 117 118 117 118 19,000
2010/11/24 116 118 116 118 6,000
2010/11/22 115 116 115 116 5,000
2010/11/19 114 115 114 115 3,000
2010/11/18 114 115 114 115 14,000
2010/11/17 115 116 115 116 8,000
2010/11/16 118 118 118 118 2,000
2010/11/15 115 115 115 115 1,000
2010/11/12 0 0 0 119 0
2010/11/11 0 0 0 119 0
2010/11/10 119 119 119 119 1,000
2010/11/09 116 116 116 116 4,000
2010/11/08 117 117 117 117 2,000
2010/11/05 115 118 115 118 2,000
2010/11/04 116 117 115 116 30,000
2010/11/02 115 115 115 115 3,000
2010/11/01 0 0 0 115 0
2010/10/29 115 115 115 115 1,000
2010/10/28 111 115 111 115 3,000
2010/10/27 115 115 114 114 8,000
2010/10/26 115 115 115 115 5,000
2010/10/25 113 113 112 113 29,000
2010/10/22 112 114 112 114 8,000
2010/10/21 113 113 112 113 6,000
2010/10/20 116 116 113 113 12,000
2010/10/19 0 0 0 116 0
2010/10/18 116 116 116 116 3,000
2010/10/15 115 115 115 115 1,000
2010/10/14 116 117 115 117 33,000
2010/10/13 117 117 117 117 1,000
2010/10/12 117 117 117 117 2,000
2010/10/08 117 117 114 114 2,000
2010/10/07 117 117 117 117 3,000
2010/10/06 0 0 0 114 0
2010/10/05 116 116 114 114 3,000
2010/10/04 115 115 115 115 2,000
2010/10/01 0 0 0 117 0
2010/09/30 0 0 0 117 0
2010/09/29 117 117 117 117 2,000
2010/09/28 120 120 114 116 11,000
2010/09/27 115 118 115 115 18,000
2010/09/24 119 120 119 120 7,000
2010/09/22 119 119 119 119 1,000
2010/09/21 118 118 118 118 1,000
2010/09/17 121 121 121 121 3,000
2010/09/16 0 0 0 116 0
2010/09/15 118 118 116 116 2,000
2010/09/14 0 0 0 118 0
2010/09/13 120 120 118 118 2,000
2010/09/10 0 0 0 120 0
2010/09/09 0 0 0 120 0
2010/09/08 119 120 119 120 7,000
2010/09/07 0 0 0 118 0
2010/09/06 118 118 118 118 2,000
2010/09/03 114 115 114 115 2,000
2010/09/02 0 0 0 118 0
2010/09/01 114 118 114 118 3,000
2010/08/31 110 125 110 125 27,000
2010/08/30 115 115 112 112 2,000
2010/08/27 115 115 115 115 2,000
2010/08/26 112 112 111 111 4,000
2010/08/25 114 114 112 112 14,000
2010/08/24 115 115 114 115 13,000
2010/08/23 114 115 114 115 4,000
2010/08/20 114 114 114 114 1,000
2010/08/19 0 0 0 114 0
2010/08/18 114 114 114 114 1,000
2010/08/17 114 114 114 114 2,000
2010/08/16 114 114 114 114 8,000
2010/08/13 113 113 113 113 1,000
2010/08/12 110 110 110 110 1,000
2010/08/11 0 0 0 110 0
2010/08/10 108 110 108 110 15,000
2010/08/09 0 0 0 113 0
2010/08/06 115 115 113 113 2,000
2010/08/05 114 114 112 113 3,000
2010/08/04 0 0 0 114 0
2010/08/03 114 114 114 114 1,000
2010/08/02 114 114 113 113 5,000
2010/07/30 116 116 113 113 4,000
2010/07/29 116 116 116 116 1,000
2010/07/28 120 120 120 120 2,000
2010/07/27 121 121 116 116 11,000
2010/07/26 120 120 120 120 31,000
2010/07/23 115 116 115 115 8,000
2010/07/22 114 114 114 114 3,000
2010/07/21 114 114 114 114 1,000
2010/07/20 113 113 112 112 3,000
2010/07/16 113 113 113 113 1,000
2010/07/15 113 113 113 113 1,000
2010/07/14 109 113 109 113 3,000
2010/07/13 115 115 108 111 7,000
2010/07/12 0 0 0 111 0
2010/07/09 0 0 0 111 0
2010/07/08 110 111 107 111 8,000
2010/07/07 111 111 111 111 1,000
2010/07/06 112 112 112 112 6,000
2010/07/05 110 114 110 114 3,000
2010/07/02 111 111 111 111 3,000
2010/07/01 112 113 112 113 3,000
2010/06/30 115 115 110 110 26,000
2010/06/29 122 122 117 117 9,000
2010/06/28 124 124 119 121 19,000
2010/06/25 118 123 118 123 15,000
2010/06/24 123 123 123 123 12,000
2010/06/23 123 123 123 123 3,000
2010/06/22 123 123 123 123 3,000
2010/06/21 124 124 124 124 1,000
2010/06/18 0 0 0 119 0
2010/06/17 119 119 119 119 1,000
2010/06/16 121 121 116 120 8,000
2010/06/15 121 121 121 121 3,000
2010/06/14 118 119 118 119 2,000
2010/06/11 0 0 0 119 0
2010/06/10 0 0 0 119 0
2010/06/09 0 0 0 119 0
2010/06/08 117 120 115 119 24,000
2010/06/07 0 0 0 122 0
2010/06/04 0 0 0 122 0
2010/06/03 0 0 0 122 0
2010/06/02 0 0 0 122 0
2010/06/01 120 122 120 122 3,000
2010/05/31 0 0 0 120 0
2010/05/28 0 0 0 120 0
2010/05/27 118 120 116 120 6,000
2010/05/26 122 122 116 118 15,000
2010/05/25 119 119 117 119 16,000
2010/05/24 123 124 122 122 8,000
2010/05/21 0 0 0 121 0
2010/05/20 123 123 120 121 5,000
2010/05/19 123 123 120 123 7,000
2010/05/18 123 123 122 123 6,000
2010/05/17 126 126 124 126 8,000
2010/05/14 130 130 127 129 9,000
2010/05/13 134 134 130 132 5,000
2010/05/12 135 135 134 134 11,000
2010/05/11 135 135 134 135 7,000
2010/05/10 130 134 130 134 3,000
2010/05/07 130 131 129 131 16,000
2010/05/06 134 134 130 134 30,000
2010/04/30 129 129 129 129 1,000
2010/04/28 126 127 125 127 11,000
2010/04/27 130 130 127 128 22,000
2010/04/26 127 128 127 127 26,000
2010/04/23 126 127 126 127 26,000
2010/04/22 125 125 123 125 15,000
2010/04/21 124 125 124 125 7,000
2010/04/20 125 125 125 125 1,000
2010/04/19 122 125 122 125 26,000
2010/04/16 124 126 124 126 32,000
2010/04/15 125 125 125 125 1,000
2010/04/14 120 123 120 123 40,000
2010/04/13 121 121 120 120 6,000
2010/04/12 120 122 116 121 57,000
2010/04/09 118 118 117 118 7,000
2010/04/08 119 121 119 121 6,000
2010/04/07 116 116 116 116 1,000
2010/04/06 0 0 0 115 0
2010/04/05 115 115 115 115 8,000
2010/04/02 115 115 115 115 1,000
2010/04/01 0 0 0 117 0
2010/03/31 118 118 117 117 6,000
2010/03/30 118 118 117 118 9,000
2010/03/29 123 123 123 123 1,000
2010/03/26 123 123 123 123 3,000
2010/03/25 121 123 121 122 30,000
2010/03/24 120 120 120 120 5,000
2010/03/23 119 120 119 120 13,000
2010/03/19 117 117 116 116 5,000
2010/03/18 117 117 117 117 1,000
2010/03/17 120 122 116 122 10,000
2010/03/16 122 122 120 120 4,000
2010/03/12 120 122 120 122 14,000
2010/03/11 116 120 116 120 9,000
2010/03/10 116 116 116 116 2,000
2010/03/03 116 116 116 116 1,000
2010/03/02 118 118 112 112 17,000
2010/03/01 120 120 120 120 1,000
2010/02/26 119 120 118 120 7,000
2010/02/25 119 119 118 118 12,000
2010/02/24 115 119 115 119 9,000
2010/02/23 114 115 114 115 2,000
2010/02/22 118 118 115 115 5,000
2010/02/19 113 113 113 113 1,000
2010/02/18 118 118 117 117 4,000
2010/02/15 117 119 113 113 14,000
2010/02/12 115 130 115 116 121,000
2010/02/10 105 107 105 107 6,000
2010/02/09 103 105 102 105 5,000
2010/02/08 103 103 102 103 5,000
2010/02/05 102 102 102 102 1,000
2010/02/04 103 105 103 104 9,000
2010/02/03 104 105 104 105 8,000
2010/02/02 103 103 103 103 1,000
2010/01/29 102 102 102 102 1,000
2010/01/28 103 103 102 102 3,000
2010/01/27 103 103 103 103 1,000
2010/01/26 103 103 101 101 13,000
2010/01/25 100 104 100 100 26,000
2010/01/22 102 105 101 104 13,000
2010/01/21 106 106 100 104 46,000
2010/01/20 106 106 106 106 2,000
2010/01/19 105 106 105 106 4,000
2010/01/18 115 115 102 106 57,000
2010/01/15 110 110 110 110 10,000
2010/01/14 105 105 105 105 10,000
2010/01/13 109 109 109 109 1,000
2010/01/12 113 113 107 109 12,000
2010/01/07 116 116 112 112 3,000
2010/01/06 115 116 115 116 3,000
2010/01/05 111 111 111 111 1,000

このページの先頭へ