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
2019/12/27 3,170 3,170 3,130 3,130 1,600
2019/12/26 3,160 3,160 3,160 3,160 300
2019/12/25 3,175 3,180 3,120 3,180 2,700
2019/12/24 3,245 3,255 3,195 3,220 2,400
2019/12/23 3,130 3,230 3,130 3,230 2,500
2019/12/20 3,140 3,140 3,090 3,120 1,200
2019/12/19 3,120 3,125 3,120 3,125 500
2019/12/18 3,105 3,115 3,100 3,100 400
2019/12/17 3,100 3,100 3,060 3,080 900
2019/12/16 3,120 3,125 2,996 3,125 2,200
2019/12/13 3,090 3,100 3,070 3,100 2,300
2019/12/12 3,090 3,090 3,070 3,070 400
2019/12/11 3,100 3,120 3,100 3,100 800
2019/12/10 3,100 3,100 3,100 3,100 100
2019/12/09 3,105 3,105 3,105 3,105 400
2019/12/06 3,085 3,100 3,085 3,100 400
2019/12/05 3,095 3,100 3,085 3,085 400
2019/12/04 3,090 3,090 3,085 3,085 200
2019/12/03 3,080 3,100 3,080 3,095 400
2019/12/02 3,075 3,080 3,075 3,080 600
2019/11/29 3,055 3,055 3,055 3,055 100
2019/11/28 3,075 3,075 3,050 3,050 200
2019/11/27 3,075 3,075 3,075 3,075 800
2019/11/26 3,080 3,080 3,065 3,075 700
2019/11/25 3,030 3,080 3,030 3,080 1,700
2019/11/22 3,020 3,025 3,020 3,025 700
2019/11/21 3,015 3,020 3,010 3,020 300
2019/11/20 3,020 3,035 3,020 3,025 700
2019/11/19 3,010 3,020 3,000 3,020 700
2019/11/18 3,020 3,020 3,000 3,000 500
2019/11/15 3,015 3,015 2,989 2,996 1,200
2019/11/14 3,035 3,035 3,035 3,035 200
2019/11/13 3,055 3,055 3,000 3,000 1,900
2019/11/12 3,055 3,055 2,985 3,025 1,100
2019/11/11 2,980 3,050 2,980 3,050 1,700
2019/11/08 2,900 2,977 2,880 2,977 1,300
2019/11/07 2,899 2,899 2,899 2,899 100
2019/11/06 2,876 2,894 2,855 2,875 600
2019/11/05 2,894 2,894 2,888 2,892 400
2019/11/01 2,894 2,894 2,894 2,894 100
2019/10/31 2,860 2,860 2,850 2,850 400
2019/10/30 2,903 2,903 2,860 2,862 700
2019/10/29 2,851 2,911 2,851 2,911 500
2019/10/28 2,874 2,874 2,850 2,850 300
2019/10/25 2,934 2,934 2,874 2,874 1,400
2019/10/24 2,884 2,884 2,868 2,884 1,000
2019/10/23 2,844 2,895 2,844 2,890 1,800
2019/10/21 2,819 2,834 2,800 2,822 1,600
2019/10/18 2,800 2,818 2,800 2,818 500
2019/10/17 2,822 2,822 2,780 2,780 4,200
2019/10/16 2,816 2,816 2,759 2,812 800
2019/10/15 2,790 2,820 2,790 2,820 200
2019/10/11 2,809 2,809 2,790 2,800 500
2019/10/10 2,799 2,809 2,799 2,809 600
2019/10/09 2,850 2,850 2,847 2,850 400
2019/10/08 2,776 2,870 2,776 2,870 300
2019/10/07 2,801 2,801 2,776 2,776 200
2019/10/02 2,800 2,801 2,779 2,801 400
2019/10/01 2,850 2,850 2,850 2,850 200
2019/09/30 2,800 2,850 2,800 2,850 200
2019/09/27 2,825 2,825 2,792 2,792 500
2019/09/26 2,825 2,830 2,825 2,825 400
2019/09/25 2,820 2,825 2,808 2,825 800
2019/09/24 2,821 2,851 2,821 2,851 300
2019/09/20 2,816 2,845 2,815 2,845 1,800
2019/09/19 2,848 2,848 2,848 2,848 200
2019/09/18 2,832 2,848 2,832 2,848 700
2019/09/17 2,882 2,882 2,882 2,882 100
2019/09/13 2,832 2,832 2,832 2,832 100
2019/09/12 2,833 2,833 2,832 2,832 400
2019/09/11 2,791 2,800 2,766 2,790 9,400
2019/09/10 2,826 2,835 2,790 2,791 900
2019/09/09 2,822 2,863 2,813 2,863 1,200
2019/09/06 2,801 2,815 2,757 2,810 2,200
2019/09/05 2,806 2,823 2,785 2,823 2,600
2019/09/03 2,806 2,806 2,806 2,806 300
2019/09/02 2,820 2,825 2,820 2,825 2,600
2019/08/28 2,842 2,842 2,842 2,842 100
2019/08/27 2,842 2,842 2,842 2,842 100
2019/08/26 2,842 2,842 2,842 2,842 600
2019/08/23 2,806 2,842 2,806 2,842 600
2019/08/22 2,796 2,796 2,796 2,796 900
2019/08/21 2,781 2,792 2,781 2,792 500
2019/08/20 2,789 2,831 2,789 2,831 1,800
2019/08/19 2,828 2,831 2,811 2,831 800
2019/08/16 2,861 2,861 2,861 2,861 200
2019/08/15 2,837 2,837 2,827 2,827 1,100
2019/08/14 2,806 2,856 2,806 2,856 500
2019/08/13 2,849 2,861 2,812 2,856 4,300
2019/08/09 2,875 2,887 2,825 2,887 3,900
2019/08/07 2,921 2,921 2,880 2,880 800
2019/08/06 2,880 2,880 2,870 2,874 700
2019/08/05 2,968 2,969 2,914 2,914 900
2019/08/02 2,980 2,980 2,980 2,980 200
2019/08/01 2,973 3,085 2,966 3,025 1,200
2019/07/31 3,000 3,000 2,934 2,973 1,700
2019/07/30 3,025 3,025 3,020 3,020 700
2019/07/29 3,105 3,105 3,040 3,040 200
2019/07/26 3,095 3,115 3,050 3,050 1,100
2019/07/25 3,065 3,065 3,065 3,065 3,500
2019/07/24 3,095 3,100 3,065 3,065 1,600
2019/07/23 3,065 3,070 3,050 3,070 600
2019/07/22 3,030 3,035 3,030 3,035 200
2019/07/19 3,005 3,065 3,000 3,040 500
2019/07/18 3,050 3,050 3,030 3,030 600
2019/07/17 3,075 3,075 3,075 3,075 100
2019/07/16 3,005 3,025 3,000 3,025 900
2019/07/12 3,010 3,055 3,005 3,055 700
2019/07/11 3,005 3,005 3,005 3,005 100
2019/07/10 2,989 2,989 2,989 2,989 100
2019/07/09 3,000 3,000 2,960 2,960 300
2019/07/08 2,950 3,000 2,945 3,000 800
2019/07/05 2,963 2,965 2,945 2,965 700
2019/07/04 2,973 3,005 2,973 2,997 400
2019/07/03 2,975 3,015 2,965 3,015 300
2019/07/02 2,977 2,977 2,916 2,950 1,100
2019/07/01 2,971 3,020 2,970 3,020 2,600
2019/06/28 2,989 3,000 2,960 3,000 1,000
2019/06/26 2,989 2,989 2,989 2,989 200
2019/06/25 3,000 3,000 2,968 2,968 800
2019/06/24 2,920 2,950 2,920 2,950 400
2019/06/21 2,908 2,908 2,908 2,908 100
2019/06/20 2,925 2,925 2,905 2,905 1,200
2019/06/19 2,906 2,920 2,906 2,920 300
2019/06/18 2,979 2,979 2,979 2,979 500
2019/06/17 2,905 2,979 2,905 2,979 300
2019/06/13 2,917 2,917 2,917 2,917 100
2019/06/12 2,910 2,910 2,910 2,910 100
2019/06/11 2,899 2,910 2,899 2,910 3,800
2019/06/07 2,870 2,880 2,870 2,880 400
2019/06/06 2,846 2,846 2,846 2,846 100
2019/06/05 2,899 2,899 2,871 2,871 1,100
2019/06/04 2,902 2,902 2,864 2,865 2,100
2019/05/31 2,853 2,853 2,852 2,852 200
2019/05/30 2,880 2,880 2,870 2,879 500
2019/05/29 2,881 2,930 2,880 2,930 800
2019/05/28 2,920 2,920 2,905 2,905 1,200
2019/05/27 2,916 2,920 2,878 2,920 1,700
2019/05/24 2,920 2,931 2,916 2,916 900
2019/05/23 2,968 2,968 2,921 2,922 700
2019/05/22 2,989 2,989 2,920 2,920 1,200
2019/05/21 2,950 2,950 2,950 2,950 200
2019/05/20 2,960 2,960 2,950 2,950 300
2019/05/17 2,944 3,000 2,943 3,000 1,200
2019/05/16 3,000 3,005 2,944 2,944 600
2019/05/15 2,997 2,997 2,962 2,962 200
2019/05/14 2,999 2,999 2,900 2,910 2,900
2019/05/13 2,840 3,065 2,840 2,980 4,600
2019/05/10 2,855 2,855 2,800 2,800 3,600
2019/05/09 2,855 2,855 2,855 2,855 200
2019/05/08 2,862 2,862 2,855 2,855 1,500
2019/05/07 2,940 2,940 2,933 2,933 300
2019/04/26 2,933 2,933 2,933 2,933 100
2019/04/25 2,936 2,936 2,886 2,888 900
2019/04/24 2,867 2,949 2,867 2,932 400
2019/04/23 2,858 2,858 2,858 2,858 700
2019/04/22 2,919 2,919 2,876 2,885 300
2019/04/19 2,894 2,934 2,879 2,919 6,100
2019/04/18 2,929 2,929 2,879 2,894 1,800
2019/04/17 2,959 2,959 2,958 2,958 300
2019/04/16 2,950 2,950 2,950 2,950 300
2019/04/15 2,950 2,955 2,945 2,955 800
2019/04/12 2,950 2,950 2,950 2,950 100
2019/04/10 2,912 2,912 2,880 2,900 2,000
2019/04/09 2,952 2,952 2,911 2,911 2,000
2019/04/03 2,972 3,020 2,972 3,020 400
2019/04/01 3,025 3,025 3,025 3,025 100
2019/03/29 2,960 2,973 2,960 2,972 400
2019/03/28 3,100 3,100 3,100 3,100 300
2019/03/27 2,965 2,980 2,965 2,980 300
2019/03/26 3,000 3,025 2,930 3,025 1,000
2019/03/25 2,981 3,000 2,981 3,000 700
2019/03/22 3,035 3,035 3,020 3,035 400
2019/03/20 3,015 3,015 3,015 3,015 300
2019/03/19 3,025 3,035 2,980 3,015 1,700
2019/03/18 3,025 3,025 3,025 3,025 300
2019/03/15 3,025 3,025 3,025 3,025 100
2019/03/14 3,025 3,025 3,025 3,025 200
2019/03/13 3,020 3,020 2,976 2,976 200
2019/03/12 3,005 3,005 3,000 3,000 800
2019/03/11 2,952 2,981 2,952 2,961 1,000
2019/03/08 3,090 3,090 3,075 3,075 1,000
2019/03/07 3,055 3,055 3,055 3,055 100
2019/03/04 3,090 3,100 3,070 3,070 700
2019/02/27 3,045 3,050 3,000 3,050 400
2019/02/26 3,030 3,030 2,960 2,980 500
2019/02/25 2,990 3,030 2,990 3,030 700
2019/02/22 3,050 3,050 3,020 3,020 300
2019/02/21 3,050 3,050 3,050 3,050 500
2019/02/20 3,000 3,045 3,000 3,045 300
2019/02/15 3,000 3,000 3,000 3,000 100
2019/02/14 3,000 3,000 3,000 3,000 500
2019/02/13 3,080 3,085 3,060 3,060 700
2019/02/12 2,949 3,045 2,949 3,045 4,000
2019/02/08 2,857 2,949 2,857 2,949 600
2019/02/07 2,948 2,948 2,902 2,902 500
2019/02/06 2,939 2,939 2,938 2,938 500
2019/02/05 2,980 2,980 2,875 2,938 7,200
2019/02/04 2,930 2,980 2,930 2,980 800
2019/02/01 2,945 2,950 2,945 2,950 700
2019/01/31 2,995 2,995 2,945 2,945 200
2019/01/30 2,945 2,945 2,945 2,945 1,000
2019/01/29 2,945 2,945 2,945 2,945 200
2019/01/28 2,940 2,940 2,940 2,940 100
2019/01/25 2,930 2,943 2,930 2,943 900
2019/01/24 2,863 2,863 2,863 2,863 300
2019/01/23 2,960 2,960 2,910 2,910 2,200
2019/01/22 2,982 3,035 2,982 3,030 300
2019/01/21 3,050 3,050 3,050 3,050 100
2019/01/18 3,050 3,050 3,050 3,050 100
2019/01/17 2,948 3,120 2,948 3,120 200
2019/01/16 3,250 3,250 2,998 2,998 700
2019/01/15 2,999 2,999 2,999 2,999 500
2019/01/11 2,899 2,899 2,899 2,899 100
2019/01/10 2,899 2,899 2,899 2,899 100
2019/01/09 2,875 2,875 2,875 2,875 300
2019/01/07 2,790 2,893 2,790 2,893 600
2019/01/04 2,942 2,942 2,788 2,790 4,800

このページの先頭へ