9063 岡山県貨物運送(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,240 | 3,320 | 3,235 | 3,250 | 1,900 | 3,250 |
| 2025-05-09 | 3,375 | 3,460 | 3,235 | 3,235 | 1,400 | 3,235 |
| 2025-05-08 | - | - | - | 3,320 | - | 3,320 |
| 2025-05-07 | 3,300 | 3,320 | 3,250 | 3,320 | 1,100 | 3,320 |
| 2025-05-02 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2025-05-01 | - | - | - | 3,285 | - | 3,285 |
| 2025-04-30 | 3,280 | 3,285 | 3,280 | 3,285 | 300 | 3,285 |
| 2025-04-28 | 3,290 | 3,300 | 3,280 | 3,280 | 400 | 3,280 |
| 2025-04-25 | 3,240 | 3,440 | 3,230 | 3,275 | 10,400 | 3,275 |
| 2025-04-24 | 3,220 | 3,290 | 3,220 | 3,290 | 200 | 3,290 |
| 2025-04-23 | 3,210 | 3,310 | 3,200 | 3,200 | 1,100 | 3,200 |
| 2025-04-22 | 3,140 | 3,280 | 3,140 | 3,280 | 400 | 3,280 |
| 2025-04-21 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2025-04-18 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2025-04-17 | 3,210 | 3,210 | 3,140 | 3,140 | 200 | 3,140 |
| 2025-04-16 | 3,160 | 3,200 | 3,110 | 3,140 | 700 | 3,140 |
| 2025-04-15 | 3,130 | 3,165 | 3,130 | 3,165 | 200 | 3,165 |
| 2025-04-14 | 3,180 | 3,190 | 3,120 | 3,120 | 600 | 3,120 |
| 2025-04-11 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2025-04-10 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 3,140 |
| 2025-04-09 | 2,910 | 3,000 | 2,910 | 3,000 | 400 | 3,000 |
| 2025-04-08 | 3,280 | 3,280 | 3,030 | 3,030 | 2,100 | 3,030 |
| 2025-04-07 | 2,950 | 3,080 | 2,901 | 2,950 | 1,500 | 2,950 |
| 2025-04-04 | 3,285 | 3,320 | 3,160 | 3,160 | 2,000 | 3,160 |
| 2025-04-03 | 3,440 | 3,440 | 3,360 | 3,360 | 900 | 3,360 |
| 2025-04-02 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2025-04-01 | 3,430 | 3,500 | 3,430 | 3,500 | 500 | 3,500 |
| 2025-03-31 | 3,425 | 3,460 | 3,425 | 3,430 | 1,700 | 3,430 |
| 2025-03-28 | 3,435 | 3,495 | 3,435 | 3,495 | 800 | 3,495 |
| 2025-03-27 | 3,545 | 3,545 | 3,425 | 3,540 | 1,900 | 3,540 |
| 2025-03-26 | 3,460 | 3,545 | 3,440 | 3,545 | 1,300 | 3,545 |
| 2025-03-25 | 3,635 | 3,635 | 3,425 | 3,425 | 2,400 | 3,425 |
| 2025-03-24 | 3,490 | 3,565 | 3,400 | 3,565 | 2,400 | 3,565 |
| 2025-03-21 | 3,280 | 3,570 | 3,280 | 3,510 | 5,800 | 3,510 |
| 2025-03-19 | 3,275 | 3,285 | 3,275 | 3,280 | 700 | 3,280 |
| 2025-03-18 | 3,285 | 3,285 | 3,280 | 3,280 | 600 | 3,280 |
| 2025-03-17 | - | - | - | 3,285 | - | 3,285 |
| 2025-03-14 | 3,220 | 3,285 | 3,205 | 3,285 | 600 | 3,285 |
| 2025-03-13 | 3,285 | 3,290 | 3,255 | 3,290 | 2,900 | 3,290 |
| 2025-03-12 | - | - | - | 3,215 | - | 3,215 |
| 2025-03-11 | 3,230 | 3,230 | 3,160 | 3,215 | 700 | 3,215 |
| 2025-03-10 | 3,285 | 3,285 | 3,240 | 3,240 | 1,500 | 3,240 |
| 2025-03-07 | 3,180 | 3,250 | 3,180 | 3,250 | 700 | 3,250 |
| 2025-03-06 | 3,290 | 3,295 | 3,160 | 3,180 | 2,700 | 3,180 |
| 2025-03-05 | 3,320 | 3,320 | 3,320 | 3,320 | 400 | 3,320 |
| 2025-03-04 | 3,225 | 3,435 | 3,225 | 3,250 | 1,800 | 3,250 |
| 2025-03-03 | 3,310 | 3,310 | 3,200 | 3,230 | 2,400 | 3,230 |
| 2025-02-28 | 3,250 | 3,320 | 3,220 | 3,240 | 1,800 | 3,240 |
| 2025-02-27 | 3,010 | 3,450 | 3,010 | 3,240 | 11,700 | 3,240 |
| 2025-02-26 | 2,994 | 2,994 | 2,991 | 2,991 | 600 | 2,991 |
| 2025-02-25 | 3,000 | 3,025 | 2,975 | 2,985 | 2,000 | 2,985 |
| 2025-02-21 | 2,990 | 3,070 | 2,990 | 3,070 | 800 | 3,070 |
| 2025-02-20 | 2,985 | 2,990 | 2,985 | 2,990 | 1,600 | 2,990 |
| 2025-02-19 | 2,980 | 2,985 | 2,980 | 2,985 | 500 | 2,985 |
| 2025-02-18 | 2,988 | 2,988 | 2,988 | 2,988 | 200 | 2,988 |
| 2025-02-17 | 2,991 | 2,991 | 2,977 | 2,977 | 1,200 | 2,977 |
| 2025-02-14 | 2,995 | 2,999 | 2,995 | 2,999 | 400 | 2,999 |
| 2025-02-13 | 2,999 | 2,999 | 2,997 | 2,999 | 500 | 2,999 |
| 2025-02-12 | 3,050 | 3,080 | 2,999 | 2,999 | 1,400 | 2,999 |
| 2025-02-10 | 3,000 | 3,020 | 2,954 | 2,998 | 5,900 | 2,998 |
| 2025-02-07 | 2,977 | 3,000 | 2,977 | 3,000 | 1,200 | 3,000 |
| 2025-02-06 | 2,989 | 2,989 | 2,977 | 2,977 | 700 | 2,977 |
| 2025-02-05 | 2,989 | 2,989 | 2,989 | 2,989 | 300 | 2,989 |
| 2025-02-04 | - | - | - | 2,998 | - | 2,998 |
| 2025-02-03 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2025-01-31 | 2,950 | 2,998 | 2,950 | 2,998 | 300 | 2,998 |
| 2025-01-30 | 2,993 | 2,993 | 2,993 | 2,993 | 100 | 2,993 |
| 2025-01-29 | 2,959 | 2,998 | 2,959 | 2,998 | 600 | 2,998 |
| 2025-01-28 | 2,938 | 2,940 | 2,915 | 2,915 | 300 | 2,915 |
| 2025-01-27 | 2,912 | 2,930 | 2,907 | 2,930 | 1,700 | 2,930 |
| 2025-01-24 | 2,912 | 2,912 | 2,912 | 2,912 | 200 | 2,912 |
| 2025-01-23 | 2,911 | 2,911 | 2,911 | 2,911 | 100 | 2,911 |
| 2025-01-22 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 2,920 |
| 2025-01-21 | 2,903 | 2,911 | 2,903 | 2,911 | 200 | 2,911 |
| 2025-01-20 | 2,900 | 2,900 | 2,898 | 2,898 | 200 | 2,898 |
| 2025-01-17 | 2,904 | 2,924 | 2,900 | 2,924 | 5,000 | 2,924 |
| 2025-01-16 | 2,920 | 2,930 | 2,920 | 2,930 | 1,700 | 2,930 |
| 2025-01-15 | 2,935 | 2,935 | 2,926 | 2,926 | 500 | 2,926 |
| 2025-01-14 | 2,935 | 2,935 | 2,927 | 2,927 | 1,300 | 2,927 |
| 2025-01-10 | 2,938 | 2,938 | 2,938 | 2,938 | 100 | 2,938 |
| 2025-01-09 | 2,945 | 2,945 | 2,945 | 2,945 | 200 | 2,945 |
| 2025-01-08 | 2,938 | 2,945 | 2,938 | 2,945 | 500 | 2,945 |
| 2025-01-07 | - | - | - | 2,941 | - | 2,941 |
| 2025-01-06 | 2,925 | 2,974 | 2,925 | 2,941 | 1,200 | 2,941 |
分割・併合履歴 ： [2018-09-26]1株→0.1株