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
2024-05-173,5703,6103,5703,5709003,570
2024-05-163,6253,6353,5703,5702,4003,570
2024-05-153,5953,6153,5753,6159003,615
2024-05-143,6003,6003,5553,5952,4003,595
2024-05-133,5553,6203,5553,6007,2003,600
2024-05-103,6103,6253,5303,5551,3003,555
2024-05-093,5703,5703,5703,5701003,570
2024-05-083,6003,6003,5703,5703003,570
2024-05-073,5903,5903,5253,5906003,590
2024-05-023,5903,5903,5903,5901003,590
2024-05-013,5903,5903,5603,5904003,590
2024-04-303,5403,5903,5403,5751,7003,575
2024-04-263,5853,5853,4603,5501,0003,550
2024-04-253,5503,5853,5103,5856003,585
2024-04-243,5153,5503,5153,5505003,550
2024-04-233,4903,5103,4903,5102003,510
2024-04-223,4953,4953,4603,4901,5003,490
2024-04-193,4803,4803,3153,4253,1003,425
2024-04-183,5203,5403,4753,5404003,540
2024-04-173,5653,5653,5103,5105003,510
2024-04-163,5153,5953,4653,5601,3003,560
2024-04-153,4353,5203,4353,5209003,520
2024-04-123,5103,5103,5053,5052003,505
2024-04-113,4903,5003,4453,5008003,500
2024-04-103,3853,4903,3853,4901,1003,490
2024-04-093,3953,4503,3953,4505003,450
2024-04-083,4203,4203,3953,3951,6003,395
2024-04-053,5853,5853,4153,42023,5003,420
2024-04-04---3,585-3,585
2024-04-033,4953,6003,4953,5855003,585
2024-04-023,5003,5603,5003,5003,1003,500
2024-04-013,5453,5453,5003,5007003,500
2024-03-293,4253,5503,4253,4752,2003,475
2024-03-283,3253,4503,3103,3802,0003,380
2024-03-273,4453,4653,4453,4655003,465
2024-03-263,4403,4503,3803,4406003,440
2024-03-253,3603,4403,3503,4401,3003,440
2024-03-223,2853,4003,2853,3703,2003,370
2024-03-213,3153,3853,2803,3851,4003,385
2024-03-193,2653,3303,2653,3151,3003,315
2024-03-183,3003,3003,2503,2652,0003,265
2024-03-153,2353,3003,2353,3007003,300
2024-03-143,1953,1953,1953,1951003,195
2024-03-133,1853,1853,1853,1852003,185
2024-03-123,1803,2103,1803,1858003,185
2024-03-113,1253,1603,1253,1555003,155
2024-03-083,2253,2403,1103,1601,9003,160
2024-03-073,2253,2253,2253,2254003,225
2024-03-063,2653,2853,2503,2856003,285
2024-03-053,3303,3303,2603,3002,0003,300
2024-03-043,2503,3003,2503,3006003,300
2024-03-013,2803,2803,2503,2507003,250
2024-02-293,2253,2553,1953,2551,2003,255
2024-02-283,2103,2203,2103,2206003,220
2024-02-273,2153,2153,1853,2005003,200
2024-02-263,1853,2103,1853,2107003,210
2024-02-223,1703,2103,1703,1851,0003,185
2024-02-213,1603,1653,1603,1653003,165
2024-02-203,1703,1703,1453,1701,8003,170
2024-02-193,1053,1703,1053,1701,3003,170
2024-02-163,1003,1603,0553,1051,2003,105
2024-02-153,1103,1103,0753,1106003,110
2024-02-143,1053,1153,1053,1152003,115
2024-02-133,0853,1553,0853,1051,8003,105
2024-02-093,2103,2103,0653,1552,2003,155
2024-02-083,2103,2103,2103,2102003,210
2024-02-073,2003,2153,2003,2001,4003,200
2024-02-063,1953,2053,1803,2001,0003,200
2024-02-053,1953,1953,1653,1956003,195
2024-02-023,2003,2603,1853,2253,0003,225
2024-02-013,2103,2103,1903,1957003,195
2024-01-313,2003,2303,1903,2306003,230
2024-01-303,1653,2153,1653,2101,2003,210
2024-01-293,2003,2103,1903,2002,0003,200
2024-01-263,2503,2753,2053,2156003,215
2024-01-253,2103,2903,1953,2254,0003,225
2024-01-243,2853,3003,1553,2102,3003,210
2024-01-233,0853,2703,0853,2504,2003,250
2024-01-223,0703,0853,0653,0851,0003,085
2024-01-193,0103,0703,0103,0353,0003,035
2024-01-183,0803,0803,0803,0802003,080
2024-01-173,1003,1103,0803,0801,3003,080
2024-01-163,1453,1453,0903,0909003,090
2024-01-153,1003,1353,1003,1351,2003,135
2024-01-123,0953,1303,0803,0801,0003,080
2024-01-113,0453,0953,0203,0951,0003,095
2024-01-103,0003,0352,9903,0352,7003,035
2024-01-093,0003,0352,9993,0008003,000
2024-01-052,9993,0252,9993,0151,0003,015
2024-01-043,0003,0002,9362,9991,1002,999

分割・併合履歴 : [2018-09-26]1株→0.1株