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
2023/12/29 2,982 2,982 2,972 2,982 600
2023/12/28 2,975 2,994 2,962 2,994 500
2023/12/27 2,975 2,980 2,974 2,975 1,100
2023/12/26 3,030 3,030 3,030 3,030 100
2023/12/25 3,000 3,040 3,000 3,040 600
2023/12/21 3,025 3,025 3,000 3,000 1,200
2023/12/20 3,015 3,105 3,000 3,025 2,900
2023/12/19 2,966 3,050 2,966 3,050 800
2023/12/18 3,010 3,010 2,944 2,965 600
2023/12/15 2,985 2,985 2,985 2,985 100
2023/12/14 2,972 3,010 2,972 2,985 400
2023/12/13 2,971 3,015 2,971 2,972 600
2023/12/12 3,000 3,020 3,000 3,020 700
2023/12/11 3,030 3,030 3,030 3,030 100
2023/12/07 2,985 3,025 2,985 3,025 1,300
2023/12/05 2,959 2,981 2,959 2,981 600
2023/12/04 2,989 2,989 2,989 2,989 200
2023/12/01 2,990 2,990 2,951 2,984 900
2023/11/30 2,951 2,996 2,951 2,996 300
2023/11/29 2,951 2,995 2,951 2,951 2,000
2023/11/28 2,998 2,998 2,950 2,950 300
2023/11/27 2,945 2,970 2,945 2,970 1,000
2023/11/24 2,945 2,945 2,939 2,945 1,200
2023/11/22 2,895 2,937 2,887 2,937 600
2023/11/21 2,935 2,935 2,900 2,905 400
2023/11/20 2,900 2,900 2,900 2,900 600
2023/11/17 2,866 2,900 2,866 2,900 500
2023/11/16 2,918 2,919 2,880 2,880 1,300
2023/11/15 2,868 2,914 2,868 2,900 1,700
2023/11/14 2,930 2,930 2,903 2,903 200
2023/11/13 2,899 2,899 2,899 2,899 200
2023/11/10 2,935 2,947 2,930 2,947 400
2023/11/09 2,928 2,955 2,928 2,949 700
2023/11/08 2,906 2,929 2,906 2,929 200
2023/11/07 2,915 2,915 2,894 2,894 800
2023/11/06 2,870 2,918 2,870 2,918 300
2023/11/02 2,876 2,907 2,873 2,907 2,400
2023/11/01 2,872 2,886 2,840 2,886 3,300
2023/10/27 2,900 2,946 2,900 2,946 600
2023/10/26 2,900 2,900 2,900 2,900 200
2023/10/25 2,870 2,900 2,869 2,900 1,600
2023/10/23 2,903 2,903 2,900 2,900 600
2023/10/20 2,970 2,970 2,911 2,911 500
2023/10/17 2,930 2,937 2,930 2,937 300
2023/10/16 2,930 2,930 2,917 2,917 600
2023/10/13 2,960 2,960 2,929 2,929 200
2023/10/12 2,961 2,961 2,961 2,961 100
2023/10/11 2,969 2,969 2,969 2,969 300
2023/10/10 2,975 2,975 2,975 2,975 100
2023/10/06 2,975 2,975 2,975 2,975 100
2023/10/05 2,906 2,948 2,905 2,925 2,800
2023/10/04 2,914 2,914 2,906 2,906 500
2023/10/02 2,947 2,947 2,947 2,947 100
2023/09/29 2,918 2,918 2,918 2,918 200
2023/09/28 2,909 2,909 2,909 2,909 200
2023/09/27 2,930 2,961 2,930 2,959 300
2023/09/26 2,952 2,952 2,925 2,930 1,000
2023/09/25 2,920 2,944 2,915 2,944 1,500
2023/09/22 2,910 2,945 2,906 2,915 2,300
2023/09/21 2,945 2,945 2,945 2,945 1,600
2023/09/20 2,979 2,979 2,960 2,960 300
2023/09/19 2,963 2,963 2,933 2,960 500
2023/09/15 2,921 2,935 2,900 2,917 2,400
2023/09/14 2,969 2,975 2,918 2,918 600
2023/09/12 2,964 2,964 2,964 2,964 100
2023/09/07 2,963 2,963 2,913 2,946 800
2023/09/06 2,913 2,913 2,913 2,913 100
2023/09/05 2,910 2,910 2,910 2,910 200
2023/09/04 2,930 2,930 2,909 2,909 500
2023/09/01 2,898 2,898 2,897 2,897 300
2023/08/31 2,897 2,897 2,897 2,897 100
2023/08/30 2,901 2,940 2,901 2,940 600
2023/08/29 2,944 2,944 2,944 2,944 400
2023/08/28 2,900 2,919 2,870 2,894 2,500
2023/08/25 2,956 2,972 2,956 2,972 700
2023/08/24 2,920 2,920 2,920 2,920 100
2023/08/22 2,893 2,917 2,891 2,917 700
2023/08/21 2,880 2,880 2,859 2,859 600
2023/08/17 2,873 2,873 2,873 2,873 100
2023/08/16 2,863 2,865 2,859 2,859 400
2023/08/15 2,937 2,937 2,850 2,899 2,000
2023/08/14 3,015 3,015 2,837 2,837 5,100
2023/08/10 3,045 3,050 3,040 3,040 700
2023/08/09 3,000 3,190 2,971 3,050 8,200
2023/08/08 2,971 2,971 2,971 2,971 100
2023/08/07 2,936 2,943 2,936 2,943 300
2023/08/04 2,978 2,978 2,978 2,978 300
2023/08/02 3,000 3,000 2,979 2,979 200
2023/08/01 3,025 3,025 3,025 3,025 100
2023/07/31 2,995 3,025 2,964 3,025 500
2023/07/28 2,945 2,946 2,945 2,945 800
2023/07/27 3,020 3,020 2,950 2,995 600
2023/07/26 3,025 3,025 3,015 3,020 2,400
2023/07/25 3,040 3,040 3,030 3,030 3,000
2023/07/24 3,050 3,050 2,941 3,015 700
2023/07/21 2,900 3,060 2,900 3,060 2,900
2023/07/20 2,849 2,900 2,845 2,900 900
2023/07/19 2,810 2,829 2,810 2,825 500
2023/07/18 2,799 2,805 2,799 2,805 800
2023/07/14 2,771 2,771 2,770 2,770 600
2023/07/13 2,800 2,800 2,777 2,778 300
2023/07/12 2,809 2,809 2,790 2,801 400
2023/07/11 2,782 2,782 2,782 2,782 100
2023/07/10 2,805 2,805 2,790 2,790 400
2023/07/07 2,780 2,790 2,771 2,790 1,300
2023/07/06 2,802 2,802 2,802 2,802 100
2023/07/05 2,778 2,778 2,778 2,778 400
2023/07/04 2,808 2,808 2,783 2,784 600
2023/07/03 2,800 2,800 2,781 2,783 2,100
2023/06/30 2,781 2,819 2,781 2,819 1,000
2023/06/29 2,770 2,790 2,770 2,790 400
2023/06/28 2,797 2,800 2,797 2,800 700
2023/06/27 2,796 2,800 2,794 2,795 1,600
2023/06/26 2,765 2,798 2,763 2,795 4,600
2023/06/23 2,756 2,756 2,756 2,756 300
2023/06/22 2,760 2,760 2,756 2,756 1,000
2023/06/21 2,756 2,756 2,756 2,756 200
2023/06/20 2,760 2,760 2,733 2,756 400
2023/06/19 2,760 2,760 2,760 2,760 200
2023/06/15 2,756 2,756 2,756 2,756 100
2023/06/14 2,757 2,757 2,745 2,745 500
2023/06/13 2,787 2,787 2,687 2,758 6,700
2023/06/12 2,763 2,763 2,750 2,750 800
2023/06/09 2,730 2,778 2,730 2,778 700
2023/06/07 2,730 2,730 2,730 2,730 100
2023/06/06 2,710 2,775 2,710 2,775 800
2023/06/05 2,708 2,741 2,708 2,715 1,500
2023/06/01 2,750 2,762 2,700 2,702 3,600
2023/05/30 2,765 2,765 2,764 2,764 200
2023/05/29 2,799 2,799 2,765 2,765 800
2023/05/26 2,797 2,797 2,797 2,797 200
2023/05/25 2,794 2,794 2,780 2,780 1,800
2023/05/24 2,774 2,774 2,770 2,770 300
2023/05/23 2,798 2,799 2,772 2,772 600
2023/05/22 2,789 2,799 2,755 2,798 2,400
2023/05/19 2,767 2,797 2,754 2,789 800
2023/05/18 2,744 2,764 2,744 2,764 300
2023/05/17 2,730 2,730 2,730 2,730 500
2023/05/16 2,770 2,798 2,759 2,780 1,900
2023/05/15 2,798 2,808 2,703 2,808 1,400
2023/05/12 2,810 2,829 2,810 2,810 500
2023/05/11 2,770 2,780 2,770 2,780 200
2023/05/09 2,750 2,780 2,750 2,780 200
2023/05/02 2,750 2,750 2,750 2,750 100
2023/05/01 2,736 2,740 2,700 2,700 400
2023/04/28 2,723 2,723 2,723 2,723 100
2023/04/26 2,728 2,739 2,692 2,739 1,400
2023/04/25 2,730 2,730 2,681 2,728 1,400
2023/04/24 2,750 2,750 2,730 2,730 200
2023/04/21 2,730 2,730 2,730 2,730 100
2023/04/20 2,703 2,723 2,703 2,723 200
2023/04/19 2,721 2,721 2,720 2,720 200
2023/04/18 2,700 2,729 2,700 2,729 800
2023/04/17 2,744 2,744 2,744 2,744 100
2023/04/14 2,750 2,752 2,673 2,751 1,000
2023/04/13 2,760 2,760 2,720 2,749 500
2023/04/12 2,725 2,760 2,725 2,760 400
2023/04/11 2,722 2,768 2,676 2,725 1,000
2023/04/03 2,775 2,775 2,741 2,772 600
2023/03/31 2,721 2,736 2,721 2,736 700
2023/03/30 2,720 2,720 2,720 2,720 200
2023/03/29 2,820 2,820 2,820 2,820 100
2023/03/28 2,785 2,820 2,770 2,820 3,100
2023/03/27 2,760 2,760 2,709 2,760 1,300
2023/03/24 2,750 2,760 2,750 2,760 300
2023/03/23 2,750 2,750 2,737 2,737 200
2023/03/22 2,740 2,740 2,740 2,740 100
2023/03/20 2,724 2,724 2,720 2,720 500
2023/03/17 2,718 2,750 2,718 2,750 300
2023/03/16 2,685 2,718 2,685 2,718 500
2023/03/15 2,745 2,745 2,735 2,735 200
2023/03/14 2,700 2,725 2,690 2,725 1,100
2023/03/13 2,735 2,735 2,705 2,725 800
2023/03/10 2,725 2,743 2,725 2,740 800
2023/03/08 2,773 2,774 2,773 2,774 800
2023/03/06 2,744 2,774 2,744 2,774 200
2023/03/03 2,745 2,745 2,739 2,739 200
2023/03/02 2,740 2,740 2,700 2,720 500
2023/03/01 2,700 2,739 2,700 2,739 1,300
2023/02/28 2,700 2,700 2,700 2,700 700
2023/02/27 2,697 2,699 2,690 2,695 1,500
2023/02/24 2,695 2,697 2,693 2,693 500
2023/02/22 2,677 2,693 2,675 2,693 400
2023/02/21 2,696 2,696 2,690 2,690 500
2023/02/20 2,700 2,700 2,690 2,690 800
2023/02/17 2,701 2,701 2,701 2,701 200
2023/02/15 2,701 2,701 2,701 2,701 200
2023/02/14 2,655 2,680 2,655 2,680 1,300
2023/02/13 2,660 2,680 2,660 2,680 1,200
2023/02/09 2,686 2,716 2,686 2,716 400
2023/02/08 2,732 2,732 2,682 2,721 18,700
2023/02/07 2,729 2,729 2,729 2,729 100
2023/02/01 2,679 2,712 2,679 2,712 200
2023/01/31 2,737 2,737 2,710 2,710 200
2023/01/30 2,745 2,745 2,745 2,745 100
2023/01/26 2,666 2,695 2,666 2,695 300
2023/01/25 2,650 2,666 2,650 2,666 800
2023/01/24 2,685 2,685 2,675 2,675 200
2023/01/23 2,645 2,670 2,645 2,647 1,500
2023/01/20 2,645 2,645 2,645 2,645 200
2023/01/19 2,679 2,679 2,642 2,642 700
2023/01/17 2,664 2,664 2,649 2,651 800
2023/01/16 2,675 2,675 2,652 2,652 600
2023/01/13 2,652 2,655 2,652 2,652 500
2023/01/12 2,652 2,652 2,652 2,652 100
2023/01/11 2,665 2,666 2,665 2,666 300
2023/01/10 2,660 2,660 2,660 2,660 300
2023/01/05 2,660 2,660 2,660 2,660 100
2023/01/04 2,665 2,668 2,660 2,660 1,100

このページの先頭へ