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
2024-11-112,4442,4502,4152,4429002,442
2024-11-082,4202,4432,3962,4429,6002,442
2024-11-072,4962,5602,4032,44221,6002,442
2024-11-062,4972,4972,4502,4702,8002,470
2024-11-052,4742,4912,4422,4701,3002,470
2024-11-012,4332,4582,4012,4384,4002,438
2024-10-312,4072,4672,4032,4582,0002,458
2024-10-302,4362,4362,4032,4051,4002,405
2024-10-292,4392,4392,4012,4363,4002,436
2024-10-282,3902,4412,3902,4416002,441
2024-10-252,4002,4002,3812,3887,8002,388
2024-10-242,4202,4202,3582,4208,5002,420
2024-10-232,4322,4322,4212,4213,6002,421
2024-10-222,4362,4592,4302,4592,8002,459
2024-10-212,4382,4392,4362,4383,1002,438
2024-10-182,4402,4902,4362,4383,1002,438
2024-10-172,4552,4712,4302,4693,6002,469
2024-10-162,4432,4932,4432,4431,8002,443
2024-10-152,4582,4902,4462,4496002,449
2024-10-112,4642,4642,4452,4453,7002,445
2024-10-102,4792,4902,4712,4715002,471
2024-10-092,4702,4732,4512,4513,8002,451
2024-10-082,4732,4742,4732,4731,8002,473
2024-10-072,5012,5102,4722,4982,8002,498
2024-10-042,4982,4982,4982,4986002,498
2024-10-032,5262,5332,4902,4901,8002,490
2024-10-022,5452,5452,4952,4951,9002,495
2024-10-012,5362,5362,4532,5296,2002,529
2024-09-302,4672,5312,4202,5313,2002,531
2024-09-272,5092,5152,4612,4677002,467
2024-09-262,5312,5432,5022,5431,5002,543
2024-09-252,4992,5292,4932,5292,0002,529
2024-09-242,4972,4972,4812,4815002,481
2024-09-202,4982,4982,4952,4952002,495
2024-09-192,4982,4992,4312,4835,9002,483
2024-09-182,4612,4832,4442,4832,4002,483
2024-09-172,4722,4992,4292,4371,2002,437
2024-09-132,4332,4832,4332,4675002,467
2024-09-122,4192,4582,4132,4301,3002,430
2024-09-112,4272,4272,3992,4099002,409
2024-09-102,4272,4352,4272,4278002,427
2024-09-092,3552,4402,3552,4275,1002,427
2024-09-062,4512,4602,4462,4461,6002,446
2024-09-052,4792,4792,4092,4607,4002,460
2024-09-042,4852,5102,4502,4614,0002,461
2024-09-032,5382,5382,4932,5041,1002,504
2024-09-022,5432,5492,4862,4951,9002,495
2024-08-302,5252,5302,4832,5291,4002,529
2024-08-292,5172,5172,4802,5169002,516
2024-08-282,5252,5252,4802,4801,3002,480
2024-08-272,4792,5252,4792,5231,9002,523
2024-08-262,4502,4802,4502,4792,1002,479
2024-08-232,4502,4592,4482,4498002,449
2024-08-222,4512,4642,4482,4482,2002,448
2024-08-212,4752,4832,4512,4511,5002,451
2024-08-202,4532,5002,4302,4811,5002,481
2024-08-192,4402,4532,4282,4393,7002,439
2024-08-162,4492,4492,4102,4405,2002,440
2024-08-152,4212,4362,4212,4261,7002,426
2024-08-142,4112,4472,4112,4211,5002,421
2024-08-132,4442,5112,4402,4613,2002,461
2024-08-092,4652,4652,4002,4442,7002,444
2024-08-082,3512,4612,3422,4453,8002,445
2024-08-072,2492,3802,2492,3518,0002,351
2024-08-062,3402,3902,2702,29922,8002,299
2024-08-052,3992,3992,0502,14035,3002,140
2024-08-022,5292,5292,4402,44020,5002,440
2024-08-012,6152,6152,5402,5965,6002,596
2024-07-312,5942,6222,5412,6193,0002,619
2024-07-302,6242,6242,5862,6011,6002,601
2024-07-292,6002,6002,5712,5951,3002,595
2024-07-262,5502,5812,5372,5433,2002,543
2024-07-252,5762,6012,5502,5507,3002,550
2024-07-242,5942,6032,5942,6037002,603
2024-07-232,6052,6082,6002,6083,7002,608
2024-07-222,6122,6142,5922,6085,6002,608
2024-07-192,6222,6302,6132,6132,3002,613
2024-07-182,6022,6442,6002,6225,9002,622
2024-07-172,6102,6392,6052,6175,7002,617
2024-07-162,6312,6312,6162,6163,4002,616
2024-07-122,6302,6682,6302,6411,2002,641
2024-07-112,6502,6782,6442,6442,3002,644
2024-07-102,6592,6802,6152,6505,4002,650
2024-07-092,6572,6862,6572,6583,7002,658
2024-07-082,6942,6952,6562,6564,5002,656
2024-07-052,6902,7002,6592,6634,7002,663
2024-07-042,7302,7302,6872,7105,5002,710
2024-07-032,7212,7212,6772,7183,1002,718
2024-07-022,7002,7122,6852,7082,2002,708
2024-07-012,7002,7002,6612,6884,1002,688
2024-06-282,7172,7172,6672,6954,1002,695
2024-06-272,7092,7182,6662,6775,7002,677
2024-06-262,7192,7192,6902,6904,5002,690
2024-06-252,7152,7202,6822,7106,8002,710
2024-06-242,6752,7102,6502,71010,0002,710
2024-06-212,7002,7192,6712,6906,6002,690
2024-06-202,6992,7082,6752,6876,8002,687
2024-06-192,6852,6952,6652,6956,1002,695
2024-06-182,6762,6842,6562,6845,0002,684
2024-06-172,6902,6902,6542,6605,6002,660
2024-06-142,6572,6962,6572,6802,3002,680
2024-06-132,6832,6832,6022,6565,6002,656
2024-06-122,6802,6842,6502,6832,8002,683
2024-06-112,6752,6842,6582,6843,1002,684
2024-06-102,6532,6802,6522,6753,8002,675
2024-06-072,6482,6752,6282,6455,5002,645
2024-06-062,6202,6482,5892,6483,6002,648
2024-06-052,6052,6172,5782,61712,3002,617
2024-06-042,6002,6002,5792,5994,0002,599
2024-06-032,6082,6082,5792,5792,0002,579
2024-05-312,5522,5892,5492,5892,9002,589
2024-05-302,5922,5922,5522,5525,2002,552
2024-05-292,6152,6182,5922,5921,6002,592
2024-05-282,6122,6182,5902,6181,6002,618
2024-05-272,6152,6152,5652,6124,6002,612
2024-05-242,6002,6002,5712,5711,3002,571
2024-05-232,5702,6002,5702,6002,3002,600
2024-05-222,5802,5882,5612,5763,5002,576
2024-05-212,5872,5882,5802,5803,9002,580
2024-05-202,5332,5802,5332,5805,0002,580
2024-05-172,5122,5352,5102,5131,4002,513
2024-05-162,5142,5712,5132,5352,1002,535
2024-05-152,5512,5532,4652,53014,7002,530
2024-05-142,5512,5992,5512,5992,4002,599
2024-05-132,5502,5702,5132,5703,2002,570
2024-05-102,6212,6552,5002,53519,3002,535
2024-05-092,6012,6112,5452,5906,9002,590
2024-05-082,6002,6012,5872,6013,6002,601
2024-05-072,6182,6182,5612,6005,8002,600
2024-05-022,5782,5992,5572,5994,3002,599
2024-05-012,5582,5702,5412,5702,6002,570
2024-04-302,5502,5592,5342,5591,7002,559
2024-04-262,5302,5602,5302,5501,5002,550
2024-04-252,5502,5502,5502,5501,2002,550
2024-04-242,5332,5442,5332,5441,0002,544
2024-04-232,5272,5332,5052,5331,5002,533
2024-04-222,5132,5202,4952,5183,9002,518
2024-04-192,5402,5402,4602,51410,1002,514
2024-04-182,5122,5452,5122,5452,5002,545
2024-04-172,5442,5442,5122,5121,4002,512
2024-04-162,5732,5732,5002,5084,2002,508
2024-04-152,5422,5752,5422,5754,0002,575
2024-04-122,5422,5472,5402,5421,1002,542
2024-04-112,5502,5662,5362,5392,6002,539
2024-04-102,5522,5602,5522,5529002,552
2024-04-092,5612,5872,5522,5522,4002,552
2024-04-082,5602,5852,5602,5642,6002,564
2024-04-052,5482,5482,5302,5442,6002,544
2024-04-042,5882,5882,5352,5543,0002,554
2024-04-032,5762,5832,5302,5835,3002,583
2024-04-022,5702,5842,5522,5792,6002,579
2024-04-012,5872,6002,5502,5517,4002,551
2024-03-292,5832,5872,5452,5855,8002,585
2024-03-282,6002,6342,5842,5927,4002,592
2024-03-272,6692,6872,5522,6687,5002,668
2024-03-262,6512,6702,6412,6705,6002,670
2024-03-252,6252,6412,6152,64014,4002,640
2024-03-222,5592,6102,5512,60315,0002,603
2024-03-212,5412,5602,5292,5446,3002,544
2024-03-192,5252,5502,4922,5013,5002,501
2024-03-182,5072,5272,4902,5235,9002,523
2024-03-152,4792,4882,4792,4837002,483
2024-03-142,4822,4842,4742,4843,2002,484
2024-03-132,4722,4912,4722,4751,0002,475
2024-03-122,4712,4942,4672,4704,4002,470
2024-03-112,4802,5032,4802,4806,2002,480
2024-03-082,4772,5072,4772,4847,4002,484
2024-03-072,4852,5012,4722,4725,0002,472
2024-03-062,4952,4952,4922,4943,0002,494
2024-03-052,4942,4942,4712,4863,7002,486
2024-03-042,4902,4952,4782,4903,6002,490
2024-03-012,4892,4892,4772,4803,7002,480
2024-02-292,4782,4792,4702,4791,7002,479
2024-02-282,4852,4922,4732,4785,6002,478
2024-02-272,4902,4902,4792,4794,2002,479
2024-02-262,4952,4952,4782,4784,9002,478
2024-02-222,4792,4842,4672,4782,9002,478
2024-02-212,4662,4792,4662,4781,5002,478
2024-02-202,4662,4792,4622,4622,1002,462
2024-02-192,4622,4662,4602,4661,9002,466
2024-02-162,4702,4742,4622,4621,3002,462
2024-02-152,4752,4752,4602,4663,9002,466
2024-02-142,4722,4802,4722,4741,1002,474
2024-02-132,4702,4802,4702,4722,1002,472
2024-02-092,4852,4852,4622,4651,7002,465
2024-02-082,4712,4932,4602,4655,0002,465
2024-02-072,5032,5252,4852,4926,1002,492
2024-02-062,4932,5042,4852,5043,6002,504
2024-02-052,4832,4892,4772,4873,1002,487
2024-02-022,4632,5102,4602,4648,0002,464
2024-02-012,4672,4712,4592,4692,2002,469
2024-01-312,4552,4642,4522,4593,1002,459
2024-01-302,4542,4712,4542,4552,0002,455
2024-01-292,4612,4652,4412,4531,9002,453
2024-01-262,4482,4692,4332,4593,7002,459
2024-01-252,4342,4442,4342,4441,9002,444
2024-01-242,4272,4342,4202,4254,1002,425
2024-01-232,4292,4412,4052,42710,3002,427
2024-01-222,4402,4492,4192,4235,8002,423
2024-01-192,4202,4232,4002,4066,7002,406
2024-01-182,4112,4212,4102,4101,9002,410
2024-01-172,4392,4542,4052,40910,1002,409
2024-01-162,4702,4702,4352,4364,7002,436
2024-01-152,4552,4742,4362,4648,9002,464
2024-01-122,4562,4592,4402,4453,6002,445
2024-01-112,4622,4622,4502,4525,4002,452
2024-01-102,4772,4782,4432,4556,0002,455
2024-01-092,4702,4702,4582,4623,4002,462
2024-01-052,4492,4582,4432,4583,6002,458
2024-01-042,4632,4632,4152,43910,0002,439

分割・併合履歴 : [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株