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
2025-02-122,6652,7102,6612,7106,8002,710
2025-02-102,6362,6602,6292,6562,9002,656
2025-02-072,6232,6242,6142,6171,7002,617
2025-02-062,6462,6812,6132,6266,0002,626
2025-02-052,6432,7492,6082,61337,8002,613
2025-02-042,6272,6322,5932,62516,3002,625
2025-02-032,6312,6312,5932,60010,3002,600
2025-01-312,6192,6192,5942,6186,8002,618
2025-01-302,6302,6302,5962,6204,0002,620
2025-01-292,6282,6282,6102,6211,6002,621
2025-01-282,6362,6362,6152,6213,1002,621
2025-01-272,6382,6402,6252,6402,7002,640
2025-01-242,6202,6392,6022,6393,8002,639
2025-01-232,6042,6122,6042,6123002,612
2025-01-222,6002,6022,6002,6028002,602
2025-01-212,6002,6002,5662,5992,9002,599
2025-01-202,5982,6042,5982,6004002,600
2025-01-172,5972,5982,5942,5944,4002,594
2025-01-162,6222,6322,5972,5976,6002,597
2025-01-152,6002,6032,5822,6022,0002,602
2025-01-142,6002,6302,5782,6055,0002,605
2025-01-102,6102,6122,6002,6051,9002,605
2025-01-092,6462,6462,6102,6105,3002,610
2025-01-082,6302,6302,6082,6141,8002,614
2025-01-072,6002,6192,5832,6006,2002,600
2025-01-062,5902,5962,5422,5854,4002,585

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