9057 遠州トラック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,533 | 2,544 | 2,533 | 2,544 | 1,000 | 2,544 |
| 2024-04-23 | 2,527 | 2,533 | 2,505 | 2,533 | 1,500 | 2,533 |
| 2024-04-22 | 2,513 | 2,520 | 2,495 | 2,518 | 3,900 | 2,518 |
| 2024-04-19 | 2,540 | 2,540 | 2,460 | 2,514 | 10,100 | 2,514 |
| 2024-04-18 | 2,512 | 2,545 | 2,512 | 2,545 | 2,500 | 2,545 |
| 2024-04-17 | 2,544 | 2,544 | 2,512 | 2,512 | 1,400 | 2,512 |
| 2024-04-16 | 2,573 | 2,573 | 2,500 | 2,508 | 4,200 | 2,508 |
| 2024-04-15 | 2,542 | 2,575 | 2,542 | 2,575 | 4,000 | 2,575 |
| 2024-04-12 | 2,542 | 2,547 | 2,540 | 2,542 | 1,100 | 2,542 |
| 2024-04-11 | 2,550 | 2,566 | 2,536 | 2,539 | 2,600 | 2,539 |
| 2024-04-10 | 2,552 | 2,560 | 2,552 | 2,552 | 900 | 2,552 |
| 2024-04-09 | 2,561 | 2,587 | 2,552 | 2,552 | 2,400 | 2,552 |
| 2024-04-08 | 2,560 | 2,585 | 2,560 | 2,564 | 2,600 | 2,564 |
| 2024-04-05 | 2,548 | 2,548 | 2,530 | 2,544 | 2,600 | 2,544 |
| 2024-04-04 | 2,588 | 2,588 | 2,535 | 2,554 | 3,000 | 2,554 |
| 2024-04-03 | 2,576 | 2,583 | 2,530 | 2,583 | 5,300 | 2,583 |
| 2024-04-02 | 2,570 | 2,584 | 2,552 | 2,579 | 2,600 | 2,579 |
| 2024-04-01 | 2,587 | 2,600 | 2,550 | 2,551 | 7,400 | 2,551 |
| 2024-03-29 | 2,583 | 2,587 | 2,545 | 2,585 | 5,800 | 2,585 |
| 2024-03-28 | 2,600 | 2,634 | 2,584 | 2,592 | 7,400 | 2,592 |
| 2024-03-27 | 2,669 | 2,687 | 2,552 | 2,668 | 7,500 | 2,668 |
| 2024-03-26 | 2,651 | 2,670 | 2,641 | 2,670 | 5,600 | 2,670 |
| 2024-03-25 | 2,625 | 2,641 | 2,615 | 2,640 | 14,400 | 2,640 |
| 2024-03-22 | 2,559 | 2,610 | 2,551 | 2,603 | 15,000 | 2,603 |
| 2024-03-21 | 2,541 | 2,560 | 2,529 | 2,544 | 6,300 | 2,544 |
| 2024-03-19 | 2,525 | 2,550 | 2,492 | 2,501 | 3,500 | 2,501 |
| 2024-03-18 | 2,507 | 2,527 | 2,490 | 2,523 | 5,900 | 2,523 |
| 2024-03-15 | 2,479 | 2,488 | 2,479 | 2,483 | 700 | 2,483 |
| 2024-03-14 | 2,482 | 2,484 | 2,474 | 2,484 | 3,200 | 2,484 |
| 2024-03-13 | 2,472 | 2,491 | 2,472 | 2,475 | 1,000 | 2,475 |
| 2024-03-12 | 2,471 | 2,494 | 2,467 | 2,470 | 4,400 | 2,470 |
| 2024-03-11 | 2,480 | 2,503 | 2,480 | 2,480 | 6,200 | 2,480 |
| 2024-03-08 | 2,477 | 2,507 | 2,477 | 2,484 | 7,400 | 2,484 |
| 2024-03-07 | 2,485 | 2,501 | 2,472 | 2,472 | 5,000 | 2,472 |
| 2024-03-06 | 2,495 | 2,495 | 2,492 | 2,494 | 3,000 | 2,494 |
| 2024-03-05 | 2,494 | 2,494 | 2,471 | 2,486 | 3,700 | 2,486 |
| 2024-03-04 | 2,490 | 2,495 | 2,478 | 2,490 | 3,600 | 2,490 |
| 2024-03-01 | 2,489 | 2,489 | 2,477 | 2,480 | 3,700 | 2,480 |
| 2024-02-29 | 2,478 | 2,479 | 2,470 | 2,479 | 1,700 | 2,479 |
| 2024-02-28 | 2,485 | 2,492 | 2,473 | 2,478 | 5,600 | 2,478 |
| 2024-02-27 | 2,490 | 2,490 | 2,479 | 2,479 | 4,200 | 2,479 |
| 2024-02-26 | 2,495 | 2,495 | 2,478 | 2,478 | 4,900 | 2,478 |
| 2024-02-22 | 2,479 | 2,484 | 2,467 | 2,478 | 2,900 | 2,478 |
| 2024-02-21 | 2,466 | 2,479 | 2,466 | 2,478 | 1,500 | 2,478 |
| 2024-02-20 | 2,466 | 2,479 | 2,462 | 2,462 | 2,100 | 2,462 |
| 2024-02-19 | 2,462 | 2,466 | 2,460 | 2,466 | 1,900 | 2,466 |
| 2024-02-16 | 2,470 | 2,474 | 2,462 | 2,462 | 1,300 | 2,462 |
| 2024-02-15 | 2,475 | 2,475 | 2,460 | 2,466 | 3,900 | 2,466 |
| 2024-02-14 | 2,472 | 2,480 | 2,472 | 2,474 | 1,100 | 2,474 |
| 2024-02-13 | 2,470 | 2,480 | 2,470 | 2,472 | 2,100 | 2,472 |
| 2024-02-09 | 2,485 | 2,485 | 2,462 | 2,465 | 1,700 | 2,465 |
| 2024-02-08 | 2,471 | 2,493 | 2,460 | 2,465 | 5,000 | 2,465 |
| 2024-02-07 | 2,503 | 2,525 | 2,485 | 2,492 | 6,100 | 2,492 |
| 2024-02-06 | 2,493 | 2,504 | 2,485 | 2,504 | 3,600 | 2,504 |
| 2024-02-05 | 2,483 | 2,489 | 2,477 | 2,487 | 3,100 | 2,487 |
| 2024-02-02 | 2,463 | 2,510 | 2,460 | 2,464 | 8,000 | 2,464 |
| 2024-02-01 | 2,467 | 2,471 | 2,459 | 2,469 | 2,200 | 2,469 |
| 2024-01-31 | 2,455 | 2,464 | 2,452 | 2,459 | 3,100 | 2,459 |
| 2024-01-30 | 2,454 | 2,471 | 2,454 | 2,455 | 2,000 | 2,455 |
| 2024-01-29 | 2,461 | 2,465 | 2,441 | 2,453 | 1,900 | 2,453 |
| 2024-01-26 | 2,448 | 2,469 | 2,433 | 2,459 | 3,700 | 2,459 |
| 2024-01-25 | 2,434 | 2,444 | 2,434 | 2,444 | 1,900 | 2,444 |
| 2024-01-24 | 2,427 | 2,434 | 2,420 | 2,425 | 4,100 | 2,425 |
| 2024-01-23 | 2,429 | 2,441 | 2,405 | 2,427 | 10,300 | 2,427 |
| 2024-01-22 | 2,440 | 2,449 | 2,419 | 2,423 | 5,800 | 2,423 |
| 2024-01-19 | 2,420 | 2,423 | 2,400 | 2,406 | 6,700 | 2,406 |
| 2024-01-18 | 2,411 | 2,421 | 2,410 | 2,410 | 1,900 | 2,410 |
| 2024-01-17 | 2,439 | 2,454 | 2,405 | 2,409 | 10,100 | 2,409 |
| 2024-01-16 | 2,470 | 2,470 | 2,435 | 2,436 | 4,700 | 2,436 |
| 2024-01-15 | 2,455 | 2,474 | 2,436 | 2,464 | 8,900 | 2,464 |
| 2024-01-12 | 2,456 | 2,459 | 2,440 | 2,445 | 3,600 | 2,445 |
| 2024-01-11 | 2,462 | 2,462 | 2,450 | 2,452 | 5,400 | 2,452 |
| 2024-01-10 | 2,477 | 2,478 | 2,443 | 2,455 | 6,000 | 2,455 |
| 2024-01-09 | 2,470 | 2,470 | 2,458 | 2,462 | 3,400 | 2,462 |
| 2024-01-05 | 2,449 | 2,458 | 2,443 | 2,458 | 3,600 | 2,458 |
| 2024-01-04 | 2,463 | 2,463 | 2,415 | 2,439 | 10,000 | 2,439 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株
