9063 岡山県貨物運送(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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,325 | 3,450 | 3,310 | 3,380 | 2,000 | 3,380 |
2024-03-27 | 3,445 | 3,465 | 3,445 | 3,465 | 500 | 3,465 |
2024-03-26 | 3,440 | 3,450 | 3,380 | 3,440 | 600 | 3,440 |
2024-03-25 | 3,360 | 3,440 | 3,350 | 3,440 | 1,300 | 3,440 |
2024-03-22 | 3,285 | 3,400 | 3,285 | 3,370 | 3,200 | 3,370 |
2024-03-21 | 3,315 | 3,385 | 3,280 | 3,385 | 1,400 | 3,385 |
2024-03-19 | 3,265 | 3,330 | 3,265 | 3,315 | 1,300 | 3,315 |
2024-03-18 | 3,300 | 3,300 | 3,250 | 3,265 | 2,000 | 3,265 |
2024-03-15 | 3,235 | 3,300 | 3,235 | 3,300 | 700 | 3,300 |
2024-03-14 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 3,195 |
2024-03-13 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 3,185 |
2024-03-12 | 3,180 | 3,210 | 3,180 | 3,185 | 800 | 3,185 |
2024-03-11 | 3,125 | 3,160 | 3,125 | 3,155 | 500 | 3,155 |
2024-03-08 | 3,225 | 3,240 | 3,110 | 3,160 | 1,900 | 3,160 |
2024-03-07 | 3,225 | 3,225 | 3,225 | 3,225 | 400 | 3,225 |
2024-03-06 | 3,265 | 3,285 | 3,250 | 3,285 | 600 | 3,285 |
2024-03-05 | 3,330 | 3,330 | 3,260 | 3,300 | 2,000 | 3,300 |
2024-03-04 | 3,250 | 3,300 | 3,250 | 3,300 | 600 | 3,300 |
2024-03-01 | 3,280 | 3,280 | 3,250 | 3,250 | 700 | 3,250 |
2024-02-29 | 3,225 | 3,255 | 3,195 | 3,255 | 1,200 | 3,255 |
2024-02-28 | 3,210 | 3,220 | 3,210 | 3,220 | 600 | 3,220 |
2024-02-27 | 3,215 | 3,215 | 3,185 | 3,200 | 500 | 3,200 |
2024-02-26 | 3,185 | 3,210 | 3,185 | 3,210 | 700 | 3,210 |
2024-02-22 | 3,170 | 3,210 | 3,170 | 3,185 | 1,000 | 3,185 |
2024-02-21 | 3,160 | 3,165 | 3,160 | 3,165 | 300 | 3,165 |
2024-02-20 | 3,170 | 3,170 | 3,145 | 3,170 | 1,800 | 3,170 |
2024-02-19 | 3,105 | 3,170 | 3,105 | 3,170 | 1,300 | 3,170 |
2024-02-16 | 3,100 | 3,160 | 3,055 | 3,105 | 1,200 | 3,105 |
2024-02-15 | 3,110 | 3,110 | 3,075 | 3,110 | 600 | 3,110 |
2024-02-14 | 3,105 | 3,115 | 3,105 | 3,115 | 200 | 3,115 |
2024-02-13 | 3,085 | 3,155 | 3,085 | 3,105 | 1,800 | 3,105 |
2024-02-09 | 3,210 | 3,210 | 3,065 | 3,155 | 2,200 | 3,155 |
2024-02-08 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 3,210 |
2024-02-07 | 3,200 | 3,215 | 3,200 | 3,200 | 1,400 | 3,200 |
2024-02-06 | 3,195 | 3,205 | 3,180 | 3,200 | 1,000 | 3,200 |
2024-02-05 | 3,195 | 3,195 | 3,165 | 3,195 | 600 | 3,195 |
2024-02-02 | 3,200 | 3,260 | 3,185 | 3,225 | 3,000 | 3,225 |
2024-02-01 | 3,210 | 3,210 | 3,190 | 3,195 | 700 | 3,195 |
2024-01-31 | 3,200 | 3,230 | 3,190 | 3,230 | 600 | 3,230 |
2024-01-30 | 3,165 | 3,215 | 3,165 | 3,210 | 1,200 | 3,210 |
2024-01-29 | 3,200 | 3,210 | 3,190 | 3,200 | 2,000 | 3,200 |
2024-01-26 | 3,250 | 3,275 | 3,205 | 3,215 | 600 | 3,215 |
2024-01-25 | 3,210 | 3,290 | 3,195 | 3,225 | 4,000 | 3,225 |
2024-01-24 | 3,285 | 3,300 | 3,155 | 3,210 | 2,300 | 3,210 |
2024-01-23 | 3,085 | 3,270 | 3,085 | 3,250 | 4,200 | 3,250 |
2024-01-22 | 3,070 | 3,085 | 3,065 | 3,085 | 1,000 | 3,085 |
2024-01-19 | 3,010 | 3,070 | 3,010 | 3,035 | 3,000 | 3,035 |
2024-01-18 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
2024-01-17 | 3,100 | 3,110 | 3,080 | 3,080 | 1,300 | 3,080 |
2024-01-16 | 3,145 | 3,145 | 3,090 | 3,090 | 900 | 3,090 |
2024-01-15 | 3,100 | 3,135 | 3,100 | 3,135 | 1,200 | 3,135 |
2024-01-12 | 3,095 | 3,130 | 3,080 | 3,080 | 1,000 | 3,080 |
2024-01-11 | 3,045 | 3,095 | 3,020 | 3,095 | 1,000 | 3,095 |
2024-01-10 | 3,000 | 3,035 | 2,990 | 3,035 | 2,700 | 3,035 |
2024-01-09 | 3,000 | 3,035 | 2,999 | 3,000 | 800 | 3,000 |
2024-01-05 | 2,999 | 3,025 | 2,999 | 3,015 | 1,000 | 3,015 |
2024-01-04 | 3,000 | 3,000 | 2,936 | 2,999 | 1,100 | 2,999 |
分割・併合履歴 : [2018-09-26]1株→0.1株