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
2024-05-212,5872,5882,5802,5803,9002,580
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