9057 遠州トラック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,854 | 2,944 | 2,850 | 2,850 | 13,900 | 2,850 |
| 2025-05-08 | 2,850 | 2,850 | 2,800 | 2,840 | 1,700 | 2,840 |
| 2025-05-07 | 2,830 | 2,840 | 2,790 | 2,800 | 2,500 | 2,800 |
| 2025-05-02 | 2,780 | 2,780 | 2,719 | 2,780 | 2,000 | 2,780 |
| 2025-05-01 | 2,733 | 2,733 | 2,711 | 2,730 | 1,900 | 2,730 |
| 2025-04-30 | 2,765 | 2,765 | 2,721 | 2,765 | 1,800 | 2,765 |
| 2025-04-28 | 2,780 | 2,801 | 2,761 | 2,761 | 1,000 | 2,761 |
| 2025-04-25 | 2,734 | 2,778 | 2,728 | 2,778 | 600 | 2,778 |
| 2025-04-24 | 2,728 | 2,730 | 2,727 | 2,727 | 500 | 2,727 |
| 2025-04-23 | 2,692 | 2,751 | 2,692 | 2,721 | 1,700 | 2,721 |
| 2025-04-22 | 2,693 | 2,693 | 2,693 | 2,693 | 300 | 2,693 |
| 2025-04-21 | 2,700 | 2,700 | 2,660 | 2,685 | 1,200 | 2,685 |
| 2025-04-18 | 2,703 | 2,789 | 2,703 | 2,703 | 1,700 | 2,703 |
| 2025-04-17 | 2,687 | 2,732 | 2,682 | 2,732 | 400 | 2,732 |
| 2025-04-16 | - | - | - | 2,737 | - | 2,737 |
| 2025-04-15 | 2,738 | 2,738 | 2,737 | 2,737 | 200 | 2,737 |
| 2025-04-14 | 2,739 | 2,739 | 2,739 | 2,739 | 200 | 2,739 |
| 2025-04-11 | 2,705 | 2,720 | 2,705 | 2,720 | 500 | 2,720 |
| 2025-04-10 | 2,773 | 2,773 | 2,655 | 2,700 | 1,700 | 2,700 |
| 2025-04-09 | 2,641 | 2,669 | 2,598 | 2,623 | 3,400 | 2,623 |
| 2025-04-08 | 2,648 | 2,720 | 2,616 | 2,647 | 4,700 | 2,647 |
| 2025-04-07 | 2,599 | 2,640 | 2,520 | 2,589 | 18,400 | 2,589 |
| 2025-04-04 | 2,750 | 2,750 | 2,603 | 2,682 | 9,700 | 2,682 |
| 2025-04-03 | 2,793 | 2,793 | 2,732 | 2,763 | 2,400 | 2,763 |
| 2025-04-02 | 2,799 | 2,799 | 2,763 | 2,793 | 2,100 | 2,793 |
| 2025-04-01 | 2,819 | 2,819 | 2,755 | 2,798 | 1,800 | 2,798 |
| 2025-03-31 | 2,790 | 2,790 | 2,716 | 2,769 | 6,000 | 2,769 |
| 2025-03-28 | 2,799 | 2,845 | 2,795 | 2,807 | 5,300 | 2,807 |
| 2025-03-27 | 2,851 | 2,870 | 2,838 | 2,860 | 4,700 | 2,860 |
| 2025-03-26 | 2,866 | 2,896 | 2,866 | 2,866 | 3,000 | 2,866 |
| 2025-03-25 | 2,854 | 2,889 | 2,854 | 2,889 | 4,000 | 2,889 |
| 2025-03-24 | 2,911 | 2,911 | 2,856 | 2,856 | 1,800 | 2,856 |
| 2025-03-21 | 2,869 | 2,916 | 2,850 | 2,911 | 4,800 | 2,911 |
| 2025-03-19 | 2,851 | 2,869 | 2,830 | 2,869 | 7,200 | 2,869 |
| 2025-03-18 | 2,851 | 2,851 | 2,845 | 2,851 | 3,700 | 2,851 |
| 2025-03-17 | 2,850 | 2,850 | 2,828 | 2,828 | 1,300 | 2,828 |
| 2025-03-14 | 2,827 | 2,841 | 2,820 | 2,821 | 2,000 | 2,821 |
| 2025-03-13 | 2,870 | 2,870 | 2,823 | 2,823 | 1,800 | 2,823 |
| 2025-03-12 | 2,847 | 2,870 | 2,810 | 2,870 | 3,800 | 2,870 |
| 2025-03-11 | 2,886 | 2,886 | 2,835 | 2,847 | 3,700 | 2,847 |
| 2025-03-10 | 2,894 | 2,900 | 2,862 | 2,888 | 1,900 | 2,888 |
| 2025-03-07 | 2,897 | 2,900 | 2,869 | 2,894 | 2,200 | 2,894 |
| 2025-03-06 | 2,972 | 2,972 | 2,920 | 2,930 | 5,100 | 2,930 |
| 2025-03-05 | 2,964 | 2,972 | 2,890 | 2,972 | 2,300 | 2,972 |
| 2025-03-04 | 2,959 | 2,974 | 2,878 | 2,964 | 5,600 | 2,964 |
| 2025-03-03 | 2,833 | 2,979 | 2,833 | 2,976 | 12,100 | 2,976 |
| 2025-02-28 | 2,826 | 2,826 | 2,782 | 2,820 | 4,200 | 2,820 |
| 2025-02-27 | 2,824 | 2,825 | 2,803 | 2,820 | 5,400 | 2,820 |
| 2025-02-26 | 2,825 | 2,825 | 2,752 | 2,790 | 3,000 | 2,790 |
| 2025-02-25 | 2,850 | 2,870 | 2,721 | 2,808 | 23,100 | 2,808 |
| 2025-02-21 | 2,700 | 2,709 | 2,700 | 2,709 | 600 | 2,709 |
| 2025-02-20 | 2,675 | 2,708 | 2,675 | 2,708 | 800 | 2,708 |
| 2025-02-19 | 2,670 | 2,716 | 2,670 | 2,700 | 3,500 | 2,700 |
| 2025-02-18 | 2,715 | 2,715 | 2,664 | 2,676 | 1,400 | 2,676 |
| 2025-02-17 | 2,700 | 2,715 | 2,692 | 2,715 | 3,200 | 2,715 |
| 2025-02-14 | 2,700 | 2,700 | 2,676 | 2,685 | 1,100 | 2,685 |
| 2025-02-13 | 2,717 | 2,717 | 2,656 | 2,700 | 4,500 | 2,700 |
| 2025-02-12 | 2,665 | 2,710 | 2,661 | 2,710 | 6,800 | 2,710 |
| 2025-02-10 | 2,636 | 2,660 | 2,629 | 2,656 | 2,900 | 2,656 |
| 2025-02-07 | 2,623 | 2,624 | 2,614 | 2,617 | 1,700 | 2,617 |
| 2025-02-06 | 2,646 | 2,681 | 2,613 | 2,626 | 6,000 | 2,626 |
| 2025-02-05 | 2,643 | 2,749 | 2,608 | 2,613 | 37,800 | 2,613 |
| 2025-02-04 | 2,627 | 2,632 | 2,593 | 2,625 | 16,300 | 2,625 |
| 2025-02-03 | 2,631 | 2,631 | 2,593 | 2,600 | 10,300 | 2,600 |
| 2025-01-31 | 2,619 | 2,619 | 2,594 | 2,618 | 6,800 | 2,618 |
| 2025-01-30 | 2,630 | 2,630 | 2,596 | 2,620 | 4,000 | 2,620 |
| 2025-01-29 | 2,628 | 2,628 | 2,610 | 2,621 | 1,600 | 2,621 |
| 2025-01-28 | 2,636 | 2,636 | 2,615 | 2,621 | 3,100 | 2,621 |
| 2025-01-27 | 2,638 | 2,640 | 2,625 | 2,640 | 2,700 | 2,640 |
| 2025-01-24 | 2,620 | 2,639 | 2,602 | 2,639 | 3,800 | 2,639 |
| 2025-01-23 | 2,604 | 2,612 | 2,604 | 2,612 | 300 | 2,612 |
| 2025-01-22 | 2,600 | 2,602 | 2,600 | 2,602 | 800 | 2,602 |
| 2025-01-21 | 2,600 | 2,600 | 2,566 | 2,599 | 2,900 | 2,599 |
| 2025-01-20 | 2,598 | 2,604 | 2,598 | 2,600 | 400 | 2,600 |
| 2025-01-17 | 2,597 | 2,598 | 2,594 | 2,594 | 4,400 | 2,594 |
| 2025-01-16 | 2,622 | 2,632 | 2,597 | 2,597 | 6,600 | 2,597 |
| 2025-01-15 | 2,600 | 2,603 | 2,582 | 2,602 | 2,000 | 2,602 |
| 2025-01-14 | 2,600 | 2,630 | 2,578 | 2,605 | 5,000 | 2,605 |
| 2025-01-10 | 2,610 | 2,612 | 2,600 | 2,605 | 1,900 | 2,605 |
| 2025-01-09 | 2,646 | 2,646 | 2,610 | 2,610 | 5,300 | 2,610 |
| 2025-01-08 | 2,630 | 2,630 | 2,608 | 2,614 | 1,800 | 2,614 |
| 2025-01-07 | 2,600 | 2,619 | 2,583 | 2,600 | 6,200 | 2,600 |
| 2025-01-06 | 2,590 | 2,596 | 2,542 | 2,585 | 4,400 | 2,585 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株