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
2022/12/30 2,667 2,667 2,665 2,665 400
2022/12/29 2,670 2,670 2,670 2,670 200
2022/12/28 2,672 2,672 2,671 2,671 1,100
2022/12/27 2,698 2,698 2,671 2,671 3,200
2022/12/26 2,688 2,688 2,671 2,680 900
2022/12/23 2,700 2,700 2,700 2,700 200
2022/12/22 2,700 2,700 2,700 2,700 100
2022/12/21 2,700 2,700 2,690 2,690 700
2022/12/20 2,700 2,700 2,690 2,690 500
2022/12/19 2,710 2,710 2,710 2,710 100
2022/12/16 2,710 2,710 2,710 2,710 100
2022/12/15 2,700 2,700 2,700 2,700 1,700
2022/12/14 2,677 2,700 2,677 2,700 500
2022/12/09 2,700 2,720 2,685 2,710 600
2022/12/08 2,700 2,700 2,700 2,700 700
2022/12/06 2,700 2,700 2,700 2,700 500
2022/12/05 2,700 2,719 2,678 2,719 300
2022/12/02 2,692 2,700 2,692 2,700 1,500
2022/12/01 2,700 2,700 2,692 2,692 400
2022/11/30 2,701 2,701 2,700 2,700 700
2022/11/28 2,740 2,740 2,725 2,725 400
2022/11/25 2,744 2,744 2,744 2,744 2,100
2022/11/24 2,720 2,720 2,720 2,720 200
2022/11/22 2,710 2,710 2,705 2,705 200
2022/11/18 2,710 2,710 2,710 2,710 200
2022/11/17 2,700 2,700 2,700 2,700 800
2022/11/15 2,700 2,700 2,700 2,700 1,100
2022/11/11 2,687 2,727 2,687 2,727 400
2022/11/09 2,690 2,737 2,690 2,737 400
2022/11/07 2,721 2,770 2,721 2,740 500
2022/11/04 2,691 2,691 2,688 2,688 500
2022/11/01 2,754 2,754 2,754 2,754 200
2022/10/31 2,704 2,704 2,704 2,704 100
2022/10/28 2,696 2,777 2,695 2,777 500
2022/10/27 2,778 2,778 2,728 2,728 300
2022/10/26 2,778 2,778 2,778 2,778 100
2022/10/25 2,778 2,778 2,778 2,778 600
2022/10/24 2,761 2,761 2,760 2,760 300
2022/10/20 2,793 2,793 2,743 2,743 600
2022/10/07 2,797 2,797 2,797 2,797 100
2022/10/06 2,750 2,799 2,750 2,799 1,700
2022/09/30 2,743 2,743 2,743 2,743 300
2022/09/27 2,735 2,749 2,735 2,749 300
2022/09/26 2,746 2,746 2,716 2,743 2,200
2022/09/21 2,730 2,730 2,730 2,730 100
2022/09/16 2,727 2,727 2,726 2,726 200
2022/09/15 2,719 2,719 2,716 2,716 300
2022/09/14 2,763 2,763 2,715 2,715 500
2022/09/13 2,718 2,760 2,718 2,760 200
2022/09/12 2,766 2,766 2,766 2,766 100
2022/08/31 2,711 2,757 2,711 2,757 200
2022/08/30 2,738 2,747 2,712 2,715 800
2022/08/29 2,753 2,753 2,753 2,753 300
2022/08/26 2,755 2,755 2,755 2,755 100
2022/08/25 2,730 2,730 2,730 2,730 18,900
2022/08/24 2,743 2,743 2,740 2,743 300
2022/08/23 2,743 2,743 2,743 2,743 100
2022/08/22 2,743 2,743 2,743 2,743 300
2022/08/19 2,785 2,785 2,785 2,785 100
2022/08/18 2,735 2,735 2,735 2,735 100
2022/08/17 2,725 2,735 2,725 2,735 300
2022/08/16 2,700 2,700 2,700 2,700 800
2022/08/15 2,785 2,785 2,725 2,725 2,200
2022/08/12 2,685 2,830 2,685 2,830 300
2022/08/10 2,670 2,732 2,670 2,732 500
2022/08/09 2,702 2,777 2,702 2,720 500
2022/08/08 2,702 2,702 2,702 2,702 100
2022/08/05 2,648 2,681 2,630 2,681 800
2022/08/04 2,607 2,657 2,607 2,648 4,100
2022/08/01 2,707 2,707 2,707 2,707 200
2022/07/29 2,697 2,697 2,675 2,675 1,300
2022/07/28 2,719 2,819 2,719 2,785 400
2022/07/27 2,700 2,700 2,700 2,700 200
2022/07/26 2,719 2,719 2,691 2,691 600
2022/07/25 2,714 2,720 2,702 2,719 3,500
2022/07/22 2,710 2,721 2,682 2,717 2,400
2022/07/21 2,700 2,700 2,695 2,700 600
2022/07/20 2,685 2,700 2,683 2,688 2,300
2022/07/15 2,669 2,669 2,669 2,669 600
2022/07/13 2,669 2,680 2,665 2,665 400
2022/07/12 2,740 2,740 2,673 2,680 600
2022/07/11 2,656 2,700 2,656 2,700 400
2022/07/08 2,690 2,690 2,690 2,690 100
2022/07/07 2,740 2,740 2,740 2,740 100
2022/07/06 2,710 2,710 2,690 2,690 700
2022/07/05 2,750 2,750 2,740 2,740 500
2022/07/01 2,780 2,780 2,780 2,780 100
2022/06/30 2,800 2,800 2,790 2,790 700
2022/06/28 2,730 2,730 2,730 2,730 100
2022/06/27 2,720 2,720 2,720 2,720 700
2022/06/24 2,671 2,719 2,671 2,719 300
2022/06/22 2,719 2,719 2,719 2,719 200
2022/06/21 2,620 2,720 2,620 2,719 400
2022/06/17 2,651 2,667 2,610 2,610 600
2022/06/16 2,706 2,706 2,668 2,668 300
2022/06/15 2,700 2,725 2,682 2,706 700
2022/06/14 2,698 2,734 2,698 2,734 600
2022/06/13 2,735 2,735 2,705 2,705 700
2022/06/07 2,700 2,739 2,700 2,739 200
2022/06/06 2,700 2,700 2,700 2,700 400
2022/06/02 2,770 2,770 2,770 2,770 200
2022/06/01 2,788 2,788 2,788 2,788 100
2022/05/31 2,700 2,750 2,700 2,750 200
2022/05/30 2,700 2,700 2,699 2,699 300
2022/05/27 2,677 2,690 2,677 2,690 300
2022/05/26 2,687 2,726 2,679 2,679 500
2022/05/25 2,729 2,778 2,678 2,726 1,700
2022/05/24 2,780 2,780 2,754 2,779 1,200
2022/05/23 2,780 2,780 2,780 2,780 100
2022/05/20 2,750 2,790 2,750 2,790 400
2022/05/19 2,730 2,758 2,730 2,750 1,100
2022/05/18 2,730 2,735 2,730 2,730 400
2022/05/17 2,735 2,735 2,735 2,735 100
2022/05/16 2,700 2,725 2,699 2,725 800
2022/05/13 2,773 2,773 2,757 2,758 300
2022/05/12 2,733 2,767 2,733 2,767 200
2022/05/10 2,721 2,769 2,721 2,769 200
2022/05/09 2,760 2,760 2,760 2,760 500
2022/04/28 2,780 2,780 2,780 2,780 300
2022/04/27 2,770 2,770 2,770 2,770 100
2022/04/26 2,767 2,771 2,767 2,771 400
2022/04/25 2,669 2,767 2,669 2,767 2,400
2022/04/20 2,774 2,774 2,769 2,769 900
2022/04/19 2,784 2,784 2,774 2,774 600
2022/04/11 2,800 2,800 2,800 2,800 100
2022/04/08 2,800 2,800 2,800 2,800 200
2022/04/06 2,788 2,829 2,788 2,829 200
2022/04/05 2,837 2,837 2,837 2,837 300
2022/04/04 2,811 2,811 2,811 2,811 100
2022/03/30 2,802 2,868 2,802 2,844 700
2022/03/29 2,878 2,878 2,877 2,877 200
2022/03/28 2,878 2,878 2,878 2,878 1,400
2022/03/25 2,880 2,880 2,880 2,880 600
2022/03/24 2,860 2,864 2,849 2,864 400
2022/03/22 2,880 2,880 2,880 2,880 100
2022/03/17 2,840 2,840 2,830 2,830 400
2022/03/16 2,759 2,899 2,759 2,794 1,500
2022/03/15 2,745 2,757 2,745 2,757 500
2022/03/11 2,745 2,745 2,745 2,745 500
2022/03/10 2,725 2,749 2,725 2,749 400
2022/03/09 2,744 2,744 2,714 2,715 2,000
2022/03/07 2,805 2,830 2,760 2,760 1,700
2022/03/04 2,852 2,852 2,830 2,830 900
2022/02/28 2,901 2,901 2,901 2,901 400
2022/02/25 2,919 2,919 2,851 2,851 1,500
2022/02/24 2,920 2,920 2,920 2,920 200
2022/02/22 2,909 2,919 2,890 2,919 600
2022/02/21 2,920 2,920 2,920 2,920 100
2022/02/17 2,890 2,940 2,890 2,940 200
2022/02/16 2,900 2,900 2,900 2,900 400
2022/02/14 2,903 2,910 2,903 2,910 300
2022/02/10 2,920 2,938 2,920 2,920 400
2022/02/09 2,920 2,920 2,920 2,920 100
2022/02/08 2,866 2,870 2,866 2,870 600
2022/02/07 2,873 2,873 2,873 2,873 100
2022/02/04 2,860 2,900 2,850 2,898 600
2022/02/01 2,833 2,911 2,833 2,910 400
2022/01/31 2,890 2,890 2,890 2,890 100
2022/01/28 2,809 2,840 2,809 2,840 1,000
2022/01/27 2,840 2,859 2,840 2,859 500
2022/01/26 2,875 2,890 2,850 2,890 1,200
2022/01/25 2,901 2,947 2,832 2,832 900
2022/01/24 2,901 2,901 2,901 2,901 100
2022/01/21 2,886 2,900 2,871 2,871 1,300
2022/01/20 2,919 2,919 2,919 2,919 100
2022/01/19 2,900 2,919 2,890 2,919 600
2022/01/18 2,930 2,977 2,901 2,920 1,400
2022/01/17 2,939 2,939 2,930 2,930 700
2022/01/14 2,927 2,939 2,903 2,939 900
2022/01/12 2,947 2,947 2,947 2,947 100
2022/01/07 2,950 2,950 2,950 2,950 100
2022/01/05 2,922 2,922 2,922 2,922 900
2022/01/04 2,938 2,950 2,919 2,920 900

このページの先頭へ