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
2021/12/30 2,918 2,919 2,918 2,918 400
2021/12/29 2,937 2,950 2,937 2,950 400
2021/12/28 2,915 2,915 2,913 2,913 300
2021/12/27 2,913 2,915 2,913 2,915 1,000
2021/12/24 2,930 2,949 2,930 2,949 200
2021/12/23 2,900 2,932 2,900 2,932 200
2021/12/22 2,803 2,900 2,803 2,900 800
2021/12/21 2,850 2,850 2,850 2,850 200
2021/12/20 2,868 2,875 2,850 2,850 1,300
2021/12/17 2,890 2,905 2,890 2,905 200
2021/12/15 2,878 2,978 2,878 2,922 500
2021/12/14 2,920 2,920 2,920 2,920 1,300
2021/12/13 2,920 2,920 2,920 2,920 100
2021/12/10 2,920 2,920 2,875 2,908 500
2021/12/07 2,997 2,997 2,900 2,992 500
2021/12/06 2,875 2,915 2,875 2,915 300
2021/12/01 2,939 2,939 2,897 2,910 400
2021/11/30 2,989 2,989 2,989 2,989 100
2021/11/26 2,986 2,986 2,936 2,936 500
2021/11/25 2,945 2,950 2,945 2,950 900
2021/11/24 2,913 2,913 2,911 2,911 300
2021/11/22 2,911 2,912 2,911 2,912 900
2021/11/18 2,950 2,950 2,908 2,911 600
2021/11/17 2,899 2,949 2,899 2,949 200
2021/11/15 2,951 2,951 2,949 2,949 400
2021/11/11 2,898 2,950 2,898 2,950 1,100
2021/11/10 2,852 2,898 2,801 2,898 1,000
2021/11/08 2,901 2,901 2,900 2,900 200
2021/11/05 2,880 2,922 2,872 2,922 500
2021/11/02 2,930 2,930 2,930 2,930 200
2021/11/01 2,890 2,930 2,856 2,930 800
2021/10/29 2,934 2,934 2,929 2,929 200
2021/10/28 2,900 2,984 2,900 2,984 300
2021/10/26 2,932 2,932 2,932 2,932 200
2021/10/25 2,853 2,919 2,853 2,919 900
2021/10/22 2,900 2,900 2,899 2,900 700
2021/10/20 2,830 2,900 2,830 2,900 1,400
2021/10/19 2,850 2,877 2,827 2,877 500
2021/10/15 2,855 2,880 2,830 2,850 4,100
2021/10/11 2,925 2,925 2,875 2,905 1,100
2021/10/08 2,925 2,925 2,925 2,925 100
2021/10/07 2,975 2,975 2,925 2,925 200
2021/10/06 2,977 2,979 2,929 2,929 400
2021/10/04 2,977 2,977 2,977 2,977 100
2021/09/30 2,920 2,978 2,920 2,978 200
2021/09/29 2,850 2,880 2,800 2,880 500
2021/09/28 2,980 2,980 2,930 2,930 200
2021/09/27 2,988 2,988 2,949 2,949 800
2021/09/24 2,966 2,989 2,933 2,989 500
2021/09/22 2,967 2,967 2,964 2,966 400
2021/09/21 2,960 2,989 2,950 2,988 900
2021/09/17 2,969 2,990 2,969 2,990 200
2021/09/16 2,970 2,970 2,924 2,969 400
2021/09/14 2,988 2,988 2,988 2,988 100
2021/09/13 2,985 2,985 2,985 2,985 100
2021/09/10 2,985 2,985 2,985 2,985 100
2021/09/09 2,960 2,988 2,910 2,988 900
2021/09/07 2,988 2,988 2,970 2,970 18,300
2021/09/06 2,990 2,990 2,983 2,988 300
2021/09/03 2,929 2,980 2,924 2,980 700
2021/09/02 2,979 2,979 2,979 2,979 100
2021/09/01 2,949 2,949 2,949 2,949 100
2021/08/31 2,994 2,994 2,994 2,994 100
2021/08/30 2,980 2,980 2,930 2,950 800
2021/08/26 3,050 3,050 3,050 3,050 100
2021/08/25 3,000 3,045 3,000 3,045 700
2021/08/24 2,999 2,999 2,999 2,999 100
2021/08/23 3,000 3,000 2,999 2,999 300
2021/08/20 3,000 3,010 2,911 3,010 1,100
2021/08/17 3,055 3,055 3,015 3,015 500
2021/08/16 3,095 3,095 3,085 3,085 500
2021/08/13 3,005 3,055 3,005 3,055 300
2021/08/12 3,050 3,055 3,050 3,055 200
2021/08/11 3,000 3,045 3,000 3,045 900
2021/08/10 2,980 2,980 2,980 2,980 300
2021/08/06 3,000 3,025 3,000 3,025 200
2021/08/04 2,980 3,030 2,980 3,030 200
2021/08/03 2,983 3,050 2,983 3,050 300
2021/07/30 3,020 3,020 3,020 3,020 300
2021/07/29 3,000 3,050 3,000 3,050 300
2021/07/28 3,045 3,050 3,040 3,040 300
2021/07/27 3,060 3,060 3,045 3,045 600
2021/07/26 3,105 3,105 3,055 3,055 2,600
2021/07/21 3,000 3,050 3,000 3,050 600
2021/07/20 3,010 3,010 2,995 3,000 1,600
2021/07/19 3,035 3,035 2,985 3,010 700
2021/07/16 2,961 2,997 2,950 2,984 6,200
2021/07/15 2,940 2,980 2,940 2,980 300
2021/07/14 2,930 2,930 2,930 2,930 100
2021/07/13 2,930 2,930 2,930 2,930 100
2021/07/12 2,915 2,921 2,872 2,921 800
2021/07/09 2,918 2,918 2,918 2,918 100
2021/07/08 2,929 2,929 2,929 2,929 100
2021/07/07 2,915 2,915 2,915 2,915 100
2021/07/06 2,880 2,900 2,880 2,900 200
2021/07/01 2,851 2,930 2,851 2,930 300
2021/06/30 2,850 2,850 2,850 2,850 100
2021/06/29 2,830 2,830 2,830 2,830 100
2021/06/28 2,852 2,852 2,852 2,852 100
2021/06/25 2,932 2,932 2,852 2,852 800
2021/06/24 2,888 2,900 2,888 2,900 400
2021/06/23 2,865 2,865 2,865 2,865 100
2021/06/22 2,804 2,859 2,804 2,859 600
2021/06/21 2,886 2,886 2,794 2,794 600
2021/06/18 2,837 2,886 2,837 2,886 200
2021/06/17 2,829 2,829 2,829 2,829 100
2021/06/16 2,820 2,820 2,820 2,820 100
2021/06/15 2,884 2,884 2,858 2,858 400
2021/06/14 2,887 2,887 2,806 2,878 1,100
2021/06/11 2,887 2,887 2,887 2,887 100
2021/06/09 2,844 2,844 2,844 2,844 100
2021/06/08 2,857 2,899 2,857 2,899 300
2021/06/07 2,851 2,868 2,830 2,830 700
2021/06/03 2,821 2,852 2,821 2,852 400
2021/06/02 2,816 2,850 2,816 2,821 18,800
2021/06/01 2,929 2,930 2,854 2,854 400
2021/05/27 2,940 2,940 2,940 2,940 300
2021/05/26 2,970 2,970 2,940 2,940 400
2021/05/25 2,883 2,970 2,883 2,970 5,600
2021/05/24 2,850 2,850 2,814 2,814 1,000
2021/05/21 2,830 2,830 2,800 2,813 1,100
2021/05/20 2,790 2,860 2,790 2,860 1,900
2021/05/18 2,760 2,810 2,760 2,810 400
2021/05/17 2,760 2,760 2,760 2,760 200
2021/05/13 2,750 2,839 2,750 2,839 900
2021/05/12 2,802 2,802 2,802 2,802 100
2021/05/11 2,888 2,888 2,801 2,811 1,100
2021/05/10 2,811 2,883 2,811 2,878 1,000
2021/05/07 2,664 2,697 2,659 2,697 900
2021/05/06 2,616 2,626 2,616 2,626 1,200
2021/04/30 2,597 2,597 2,566 2,566 300
2021/04/28 2,590 2,590 2,590 2,590 300
2021/04/27 2,590 2,590 2,590 2,590 100
2021/04/26 2,553 2,579 2,529 2,579 1,100
2021/04/23 2,579 2,579 2,529 2,569 800
2021/04/22 2,600 2,600 2,534 2,534 600
2021/04/21 2,611 2,611 2,611 2,611 100
2021/04/20 2,614 2,614 2,600 2,600 200
2021/04/19 2,600 2,600 2,600 2,600 100
2021/04/16 2,600 2,600 2,550 2,550 200
2021/04/14 2,585 2,585 2,581 2,583 500
2021/04/13 2,584 2,584 2,584 2,584 200
2021/04/12 2,584 2,584 2,584 2,584 200
2021/04/09 2,588 2,598 2,553 2,584 500
2021/04/08 2,549 2,578 2,542 2,578 700
2021/04/07 2,549 2,549 2,549 2,549 100
2021/04/06 2,549 2,549 2,549 2,549 100
2021/04/05 2,539 2,539 2,527 2,527 200
2021/04/02 2,599 2,599 2,549 2,598 1,300
2021/04/01 2,610 2,660 2,610 2,613 500
2021/03/31 2,665 2,665 2,608 2,608 400
2021/03/29 2,735 2,735 2,735 2,735 100
2021/03/26 2,750 2,750 2,735 2,735 200
2021/03/25 2,718 2,718 2,668 2,700 800
2021/03/24 2,780 2,780 2,710 2,760 600
2021/03/23 2,780 2,780 2,780 2,780 300
2021/03/22 2,770 2,770 2,723 2,751 400
2021/03/19 2,720 2,720 2,720 2,720 100
2021/03/18 2,729 2,778 2,689 2,689 700
2021/03/15 2,729 2,779 2,729 2,729 800
2021/03/12 2,679 2,679 2,679 2,679 100
2021/03/11 2,679 2,679 2,629 2,629 300
2021/03/10 2,628 2,628 2,600 2,613 400
2021/03/09 2,628 2,628 2,628 2,628 100
2021/03/04 2,684 2,684 2,628 2,628 400
2021/03/03 2,611 2,611 2,600 2,600 200
2021/03/02 2,561 2,561 2,561 2,561 100
2021/03/01 2,661 2,661 2,650 2,650 700
2021/02/26 2,661 2,661 2,660 2,661 600
2021/02/25 2,761 2,761 2,611 2,611 1,500
2021/02/24 2,610 2,611 2,610 2,611 2,600
2021/02/17 2,535 2,535 2,535 2,535 100
2021/02/16 2,600 2,600 2,529 2,529 400
2021/02/15 2,550 2,600 2,550 2,600 500
2021/02/12 2,500 2,500 2,500 2,500 200
2021/02/09 2,460 2,500 2,412 2,500 500
2021/02/08 2,400 2,460 2,400 2,460 1,400
2021/02/05 2,400 2,400 2,400 2,400 700
2021/02/04 2,380 2,380 2,380 2,380 1,000
2021/02/02 2,380 2,380 2,380 2,380 300
2021/02/01 2,379 2,380 2,379 2,380 400
2021/01/29 2,418 2,429 2,417 2,429 800
2021/01/26 2,420 2,420 2,420 2,420 100
2021/01/25 2,428 2,428 2,380 2,380 1,000
2021/01/22 2,358 2,387 2,358 2,387 800
2021/01/21 2,360 2,390 2,360 2,382 2,100
2021/01/20 2,351 2,360 2,350 2,350 400
2021/01/19 2,344 2,344 2,341 2,341 300
2021/01/18 2,340 2,343 2,340 2,340 1,100
2021/01/15 2,359 2,360 2,338 2,360 3,500
2021/01/14 2,308 2,337 2,299 2,309 2,400
2021/01/13 2,322 2,322 2,300 2,300 200
2021/01/12 2,276 2,284 2,272 2,272 2,800
2021/01/08 2,289 2,289 2,278 2,278 500
2021/01/07 2,279 2,298 2,279 2,282 1,200
2021/01/06 2,275 2,318 2,275 2,279 1,100

このページの先頭へ