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
2020/12/29 2,325 2,325 2,325 2,325 100
2020/12/28 2,382 2,382 2,316 2,325 10,300
2020/12/25 2,385 2,385 2,385 2,385 700
2020/12/24 2,388 2,388 2,370 2,388 600
2020/12/23 2,350 2,370 2,350 2,370 300
2020/12/22 2,383 2,386 2,367 2,385 700
2020/12/21 2,365 2,370 2,350 2,370 1,900
2020/12/18 2,289 2,315 2,289 2,315 200
2020/12/17 2,277 2,317 2,277 2,317 300
2020/12/16 2,282 2,319 2,282 2,319 800
2020/12/15 2,228 2,262 2,228 2,258 2,600
2020/12/14 2,278 2,278 2,278 2,278 300
2020/12/11 2,257 2,319 2,185 2,278 5,600
2020/12/10 2,257 2,259 2,257 2,259 300
2020/12/09 2,275 2,291 2,270 2,291 700
2020/12/08 2,296 2,312 2,275 2,275 1,400
2020/12/07 2,339 2,339 2,294 2,294 700
2020/12/04 2,288 2,340 2,288 2,340 300
2020/12/03 2,350 2,350 2,326 2,338 500
2020/12/02 2,300 2,300 2,300 2,300 700
2020/12/01 2,294 2,343 2,294 2,300 400
2020/11/30 2,332 2,333 2,275 2,275 600
2020/11/27 2,339 2,339 2,330 2,330 800
2020/11/26 2,376 2,376 2,336 2,336 700
2020/11/25 2,378 2,378 2,378 2,378 1,500
2020/11/24 2,333 2,379 2,331 2,379 1,000
2020/11/20 2,330 2,331 2,330 2,331 300
2020/11/19 2,330 2,330 2,330 2,330 200
2020/11/18 2,345 2,345 2,345 2,345 100
2020/11/17 2,345 2,345 2,345 2,345 100
2020/11/16 2,302 2,360 2,302 2,360 500
2020/11/13 2,348 2,350 2,348 2,350 200
2020/11/12 2,389 2,389 2,320 2,344 700
2020/11/10 2,412 2,413 2,356 2,398 2,800
2020/11/09 2,370 2,398 2,370 2,398 200
2020/11/05 2,370 2,370 2,370 2,370 300
2020/11/04 2,370 2,370 2,370 2,370 300
2020/11/02 2,365 2,365 2,365 2,365 100
2020/10/30 2,365 2,365 2,365 2,365 100
2020/10/29 2,353 2,360 2,353 2,360 800
2020/10/28 2,403 2,403 2,403 2,403 100
2020/10/27 2,403 2,403 2,400 2,403 300
2020/10/26 2,408 2,408 2,403 2,403 800
2020/10/23 2,360 2,360 2,360 2,360 1,600
2020/10/22 2,410 2,410 2,410 2,410 200
2020/10/21 2,398 2,405 2,398 2,405 500
2020/10/20 2,379 2,387 2,379 2,387 200
2020/10/16 2,350 2,394 2,350 2,394 300
2020/10/14 2,400 2,400 2,400 2,400 100
2020/10/13 2,404 2,404 2,404 2,404 100
2020/10/09 2,395 2,405 2,381 2,389 1,400
2020/10/08 2,400 2,400 2,395 2,395 300
2020/10/05 2,367 2,414 2,367 2,400 400
2020/10/02 2,395 2,395 2,395 2,395 100
2020/09/29 2,395 2,395 2,395 2,395 700
2020/09/28 2,391 2,391 2,391 2,391 100
2020/09/25 2,391 2,391 2,391 2,391 700
2020/09/24 2,388 2,388 2,388 2,388 300
2020/09/23 2,391 2,392 2,391 2,392 500
2020/09/18 2,379 2,379 2,379 2,379 100
2020/09/15 2,373 2,378 2,366 2,370 400
2020/09/14 2,360 2,378 2,360 2,378 600
2020/09/09 2,335 2,335 2,335 2,335 300
2020/09/08 2,335 2,335 2,335 2,335 500
2020/09/07 2,310 2,375 2,310 2,375 1,400
2020/09/04 2,312 2,360 2,312 2,360 300
2020/09/03 2,323 2,362 2,323 2,362 800
2020/09/02 2,300 2,323 2,300 2,323 600
2020/09/01 2,270 2,300 2,270 2,283 700
2020/08/31 2,311 2,311 2,300 2,300 200
2020/08/28 2,320 2,323 2,318 2,318 300
2020/08/27 2,334 2,345 2,305 2,305 500
2020/08/26 2,334 2,334 2,334 2,334 400
2020/08/25 2,336 2,336 2,284 2,284 1,000
2020/08/24 2,330 2,330 2,280 2,286 600
2020/08/21 2,305 2,317 2,280 2,280 700
2020/08/20 2,309 2,309 2,309 2,309 100
2020/08/19 2,272 2,301 2,254 2,301 600
2020/08/18 2,294 2,294 2,254 2,272 800
2020/08/17 2,296 2,296 2,296 2,296 500
2020/08/14 2,297 2,297 2,297 2,297 100
2020/08/13 2,293 2,297 2,292 2,297 400
2020/08/12 2,268 2,293 2,268 2,293 600
2020/08/11 2,265 2,271 2,265 2,268 1,000
2020/08/07 2,340 2,340 2,321 2,321 200
2020/08/06 2,310 2,356 2,310 2,342 300
2020/08/05 2,337 2,337 2,314 2,314 400
2020/08/04 2,344 2,344 2,337 2,337 600
2020/08/03 2,294 2,344 2,294 2,344 200
2020/07/31 2,299 2,299 2,268 2,268 800
2020/07/30 2,302 2,315 2,300 2,301 1,000
2020/07/29 2,378 2,378 2,350 2,350 200
2020/07/28 2,380 2,380 2,380 2,380 700
2020/07/27 2,380 2,390 2,380 2,385 5,300
2020/07/22 2,369 2,380 2,369 2,380 700
2020/07/21 2,345 2,363 2,345 2,363 600
2020/07/20 2,331 2,348 2,328 2,348 1,200
2020/07/17 2,329 2,344 2,329 2,331 800
2020/07/16 2,315 2,315 2,280 2,315 800
2020/07/15 2,300 2,300 2,300 2,300 100
2020/07/14 2,300 2,300 2,270 2,270 400
2020/07/10 2,305 2,305 2,255 2,300 1,100
2020/07/09 2,311 2,340 2,311 2,340 200
2020/07/08 2,306 2,340 2,306 2,340 400
2020/07/06 2,310 2,347 2,310 2,347 300
2020/07/03 2,320 2,320 2,301 2,310 600
2020/07/02 2,335 2,335 2,335 2,335 100
2020/07/01 2,335 2,335 2,335 2,335 100
2020/06/30 2,335 2,350 2,335 2,350 300
2020/06/29 2,312 2,361 2,312 2,350 1,400
2020/06/26 2,379 2,379 2,312 2,362 900
2020/06/25 2,378 2,379 2,378 2,379 1,000
2020/06/24 2,365 2,365 2,362 2,362 1,000
2020/06/23 2,366 2,366 2,327 2,363 500
2020/06/22 2,351 2,351 2,351 2,351 200
2020/06/19 2,323 2,372 2,323 2,355 300
2020/06/18 2,364 2,364 2,350 2,350 300
2020/06/17 2,340 2,364 2,321 2,364 600
2020/06/16 2,349 2,374 2,336 2,336 1,000
2020/06/15 2,354 2,354 2,300 2,320 1,300
2020/06/12 2,344 2,379 2,312 2,379 1,100
2020/06/11 2,382 2,382 2,346 2,346 1,600
2020/06/10 2,414 2,414 2,383 2,383 200
2020/06/09 2,422 2,422 2,378 2,413 3,300
2020/06/08 2,367 2,425 2,367 2,410 2,300
2020/06/05 2,371 2,371 2,369 2,369 200
2020/06/04 2,370 2,371 2,370 2,371 200
2020/06/03 2,378 2,397 2,378 2,397 400
2020/06/02 2,380 2,380 2,378 2,378 200
2020/06/01 2,404 2,404 2,340 2,378 2,300
2020/05/29 2,379 2,425 2,341 2,372 1,700
2020/05/28 2,360 2,370 2,334 2,334 900
2020/05/27 2,303 2,361 2,303 2,359 1,300
2020/05/26 2,399 2,399 2,393 2,397 1,900
2020/05/25 2,424 2,425 2,361 2,382 1,400
2020/05/22 2,311 2,375 2,311 2,375 400
2020/05/21 2,392 2,392 2,361 2,361 500
2020/05/20 2,350 2,392 2,350 2,392 500
2020/05/19 2,323 2,347 2,320 2,347 400
2020/05/13 2,319 2,319 2,269 2,293 400
2020/05/12 2,319 2,320 2,268 2,320 1,100
2020/05/11 2,239 2,321 2,239 2,311 2,100
2020/05/08 2,205 2,215 2,205 2,215 500
2020/05/07 2,231 2,231 2,181 2,231 3,800
2020/05/01 2,300 2,300 2,250 2,281 900
2020/04/30 2,356 2,356 2,301 2,301 1,900
2020/04/28 2,339 2,364 2,311 2,363 1,100
2020/04/27 2,378 2,378 2,330 2,347 1,500
2020/04/24 2,389 2,401 2,310 2,330 1,600
2020/04/23 2,311 2,436 2,311 2,389 6,800
2020/04/22 2,242 2,329 2,242 2,306 1,900
2020/04/21 2,251 2,270 2,235 2,241 1,700
2020/04/20 2,198 2,289 2,145 2,270 3,400
2020/04/17 2,223 2,245 2,100 2,111 7,400
2020/04/16 2,221 2,250 2,221 2,221 1,000
2020/04/15 2,221 2,249 2,220 2,224 1,400
2020/04/14 2,220 2,220 2,210 2,220 2,100
2020/04/13 2,250 2,264 2,203 2,220 3,100
2020/04/10 2,300 2,300 2,244 2,258 800
2020/04/09 2,300 2,300 2,300 2,300 100
2020/04/08 2,300 2,339 2,255 2,305 2,400
2020/04/07 2,280 2,347 2,277 2,303 2,700
2020/04/06 2,231 2,303 2,231 2,291 500
2020/04/03 2,273 2,286 2,273 2,280 800
2020/04/02 2,323 2,323 2,323 2,323 300
2020/04/01 2,347 2,347 2,347 2,347 100
2020/03/31 2,332 2,381 2,331 2,336 500
2020/03/30 2,364 2,364 2,332 2,332 2,100
2020/03/27 2,463 2,463 2,402 2,402 2,200
2020/03/25 2,588 2,588 2,523 2,523 3,900
2020/03/24 2,241 2,338 2,241 2,338 1,700
2020/03/23 2,192 2,342 2,192 2,342 200
2020/03/19 2,161 2,192 2,061 2,192 2,100
2020/03/18 2,268 2,268 2,154 2,158 900
2020/03/17 2,130 2,268 2,130 2,174 1,500
2020/03/16 2,137 2,268 2,137 2,268 2,200
2020/03/13 2,050 2,160 2,010 2,120 4,700
2020/03/12 2,451 2,451 2,450 2,450 300
2020/03/11 2,443 2,493 2,443 2,493 200
2020/03/10 2,499 2,548 2,499 2,543 600
2020/03/09 2,491 2,503 2,489 2,500 4,800
2020/03/06 2,676 2,676 2,627 2,627 900
2020/03/05 2,676 2,676 2,676 2,676 100
2020/03/04 2,672 2,674 2,650 2,650 2,300
2020/03/03 2,715 2,715 2,715 2,715 100
2020/03/02 2,660 2,800 2,660 2,800 700
2020/02/28 2,727 2,727 2,650 2,650 1,000
2020/02/27 2,830 2,830 2,824 2,824 500
2020/02/26 2,830 2,870 2,830 2,870 800
2020/02/25 2,893 2,893 2,825 2,827 2,400
2020/02/21 2,920 2,920 2,907 2,907 500
2020/02/20 2,919 2,920 2,919 2,920 300
2020/02/19 2,948 2,948 2,919 2,919 300
2020/02/18 2,902 2,950 2,902 2,949 2,700
2020/02/17 2,902 2,950 2,902 2,916 2,500
2020/02/14 2,972 2,982 2,931 2,982 2,300
2020/02/13 2,931 2,972 2,931 2,972 600
2020/02/12 2,956 2,956 2,907 2,924 1,900
2020/02/10 3,015 3,015 2,980 2,991 2,900
2020/02/07 3,045 3,085 3,045 3,085 800
2020/02/06 3,095 3,095 3,070 3,070 600
2020/02/05 3,060 3,060 3,060 3,060 300
2020/02/04 3,080 3,080 3,080 3,080 100
2020/02/03 2,999 3,025 2,999 3,025 1,100
2020/01/31 3,030 3,065 3,030 3,045 1,100
2020/01/30 3,055 3,115 3,055 3,065 600
2020/01/29 3,055 3,070 3,050 3,070 1,200
2020/01/28 3,060 3,125 3,060 3,070 800
2020/01/27 3,070 3,070 3,050 3,060 1,600
2020/01/24 3,145 3,190 3,125 3,140 600
2020/01/23 3,145 3,145 3,145 3,145 200
2020/01/22 3,140 3,145 3,140 3,145 200
2020/01/21 3,160 3,160 3,120 3,140 900
2020/01/20 3,170 3,170 3,150 3,160 1,000
2020/01/17 3,170 3,170 3,150 3,170 600
2020/01/16 3,165 3,165 3,165 3,165 100
2020/01/15 3,165 3,165 3,100 3,145 1,300
2020/01/14 3,150 3,150 3,150 3,150 100
2020/01/10 3,170 3,170 3,165 3,165 400
2020/01/09 3,115 3,155 3,115 3,155 400
2020/01/08 3,110 3,125 3,075 3,075 1,300
2020/01/07 3,115 3,175 3,100 3,140 1,000
2020/01/06 3,140 3,180 3,140 3,160 600

このページの先頭へ