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 |
---|---|---|---|---|---|---|
2025-02-12 | 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