KabuInsight

遠州トラック

9057
スタンダード/陸運業/ENSHU TRUCK CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,570.03,570.03,535.03,570.0-5.0-0.14%2,000
2026-03-123,610.03,610.03,500.03,575.0-35.0-0.97%2,200
2026-03-113,595.03,650.03,595.03,610.0+25.0+0.70%1,500
2026-03-103,530.03,585.03,505.03,585.0+125.0+3.61%2,800
2026-03-093,520.03,550.03,400.03,460.0-175.0-4.81%4,400
2026-03-063,560.03,635.03,530.03,635.0+45.0+1.25%1,800
2026-03-053,740.03,740.03,590.03,590.0+60.0+1.70%3,700
2026-03-043,500.03,600.03,495.03,530.0-110.0-3.02%7,100
2026-03-033,750.03,750.03,610.03,640.0-110.0-2.93%4,400
2026-03-023,740.03,785.03,620.03,750.0-60.0-1.57%10,900
2026-02-273,780.03,815.03,720.03,810.0+25.0+0.66%3,100
2026-02-263,715.03,880.03,715.03,785.0+80.0+2.16%3,300
2026-02-253,710.03,730.03,705.03,705.0-20.0-0.54%2,600
2026-02-243,735.03,735.03,660.03,725.0-5.0-0.13%2,400
2026-02-203,730.03,730.03,730.03,730.0+5.0+0.13%1,300
2026-02-193,690.03,725.03,690.03,725.0+35.0+0.95%2,400
2026-02-183,665.03,690.03,665.03,690.0+25.0+0.68%500
2026-02-173,675.03,675.03,665.03,665.00.00.00%1,100
2026-02-163,685.03,685.03,660.03,665.00.00.00%1,100
2026-02-133,670.03,685.03,650.03,665.0-5.0-0.14%1,600
2026-02-123,650.03,700.03,650.03,670.0+25.0+0.69%1,700
2026-02-103,660.03,700.03,645.03,645.0+10.0+0.28%2,800
2026-02-093,705.03,710.03,635.03,635.0-25.0-0.68%5,400
2026-02-063,620.03,660.03,560.03,660.0+40.0+1.10%3,100
2026-02-053,600.03,630.03,595.03,620.0+25.0+0.70%2,800
2026-02-043,650.03,670.03,585.03,595.0-125.0-3.36%9,700
2026-02-033,725.03,745.03,460.03,720.0+5.0+0.13%15,000
2026-02-023,700.03,755.03,675.03,715.0+40.0+1.09%2,500
2026-01-303,675.03,675.03,600.03,675.00.00.00%2,400
2026-01-293,655.03,675.03,525.03,675.0+5.0+0.14%5,300
2026-01-283,720.03,720.03,655.03,670.0-50.0-1.34%1,600
2026-01-273,740.03,750.03,705.03,720.00.00.00%900
2026-01-263,755.03,755.03,720.03,720.0-20.0-0.53%1,000
2026-01-233,745.03,750.03,670.03,740.0+25.0+0.67%2,300
2026-01-223,665.03,715.03,650.03,715.0+90.0+2.48%3,100
2026-01-213,650.03,680.03,600.03,625.0-90.0-2.42%3,900
2026-01-203,760.03,760.03,700.03,715.0-45.0-1.20%1,700
2026-01-193,680.03,760.03,680.03,760.0+75.0+2.04%3,600
2026-01-163,715.03,715.03,660.03,685.0-30.0-0.81%700
2026-01-153,700.03,720.03,685.03,715.0+15.0+0.41%1,300
2026-01-143,725.03,725.03,595.03,700.0-25.0-0.67%2,800
2026-01-133,720.03,725.03,675.03,725.0+25.0+0.68%2,300
2026-01-093,710.03,710.03,635.03,700.0-30.0-0.80%5,400
2026-01-083,670.03,730.03,670.03,730.0+85.0+2.33%3,400
2026-01-073,610.03,645.03,540.03,645.0+45.0+1.25%2,600
2026-01-063,605.03,615.03,570.03,600.0+5.0+0.14%6,300
2026-01-053,600.03,600.03,545.03,595.0+5.0+0.14%3,100
2025-12-303,600.03,650.03,590.03,590.00.00.00%5,000
2025-12-293,535.03,595.03,530.03,590.0+80.0+2.28%4,200
2025-12-263,510.03,535.03,510.03,510.0+10.0+0.29%1,400
2025-12-253,470.03,530.03,460.03,500.0+90.0+2.64%4,200
2025-12-243,450.03,450.03,410.03,410.0-35.0-1.02%2,000
2025-12-233,465.03,465.03,350.03,445.0-20.0-0.58%4,500
2025-12-223,530.03,530.03,420.03,465.0-50.0-1.42%4,500
2025-12-193,505.03,550.03,505.03,515.0+10.0+0.29%2,900
2025-12-183,520.03,555.03,435.03,505.00.00.00%3,500
2025-12-173,565.03,565.03,505.03,505.0-30.0-0.85%2,700
2025-12-163,530.03,595.03,425.03,535.0+15.0+0.43%8,900
2025-12-153,440.03,585.03,385.03,520.0+85.0+2.47%12,500
2025-12-123,300.03,470.03,300.03,435.0+150.0+4.57%6,700
2025-12-113,275.03,295.03,250.03,285.0+25.0+0.77%4,400
2025-12-103,230.03,260.03,225.03,260.0+35.0+1.09%3,600
2025-12-093,210.03,230.03,210.03,225.0+15.0+0.47%2,400
2025-12-083,210.03,210.03,185.03,210.0+25.0+0.78%2,800
2025-12-053,190.03,200.03,180.03,185.0-5.0-0.16%1,700
2025-12-043,245.03,250.03,180.03,190.0-25.0-0.78%3,300
2025-12-033,225.03,225.03,215.03,215.0+5.0+0.16%5,100
2025-12-023,245.03,245.03,200.03,210.0-10.0-0.31%2,000
2025-12-013,230.03,230.03,180.03,220.0+5.0+0.16%6,700
2025-11-283,220.03,240.03,205.03,215.0+25.0+0.78%5,200
2025-11-273,200.03,200.03,165.03,190.0+5.0+0.16%4,900
2025-11-263,225.03,225.03,155.03,185.0+5.0+0.16%5,200
2025-11-253,220.03,220.03,150.03,180.0+30.0+0.95%1,200
2025-11-213,155.03,160.03,135.03,150.0-5.0-0.16%5,400
2025-11-203,210.03,210.03,105.03,155.0-40.0-1.25%4,000
2025-11-193,125.03,195.03,125.03,195.0+75.0+2.40%4,100
2025-11-183,175.03,175.03,120.03,120.0-40.0-1.27%5,000
2025-11-173,185.03,200.03,160.03,160.0+5.0+0.16%10,600
2025-11-143,155.03,160.03,105.03,155.00.00.00%6,400
2025-11-133,225.03,225.03,155.03,155.0-20.0-0.63%2,000
2025-11-123,195.03,195.03,160.03,175.0+5.0+0.16%3,000
2025-11-113,235.03,235.03,170.03,170.0-45.0-1.40%2,100
2025-11-103,250.03,260.03,150.03,215.0-35.0-1.08%22,000
2025-11-073,255.03,310.03,215.03,250.0+35.0+1.09%9,800
2025-11-063,395.03,455.03,155.03,215.0-185.0-5.44%39,900
2025-11-053,395.03,400.03,310.03,400.00.00.00%10,800
2025-11-043,350.03,400.03,350.03,400.0+50.0+1.49%14,900
2025-10-313,330.03,360.03,240.03,350.0+20.0+0.60%8,300
2025-10-303,185.03,370.03,155.03,330.0+170.0+5.38%23,800
2025-10-293,190.03,195.03,160.03,160.0-30.0-0.94%1,600
2025-10-283,215.03,225.03,170.03,190.0-10.0-0.31%1,500
2025-10-273,205.03,215.03,185.03,200.0-30.0-0.93%5,400
2025-10-243,240.03,240.03,210.03,230.0+10.0+0.31%1,100
2025-10-233,200.03,225.03,185.03,220.0+25.0+0.78%3,300
2025-10-223,200.03,200.03,185.03,195.0+10.0+0.31%1,900
2025-10-213,190.03,195.03,180.03,185.0+10.0+0.31%1,200
2025-10-203,170.03,175.03,155.03,175.0+10.0+0.32%3,000
2025-10-173,145.03,165.03,135.03,165.0+30.0+0.96%3,300
2025-10-163,155.03,155.03,090.03,135.00.00.00%1,800
2025-10-153,140.03,160.03,120.03,135.0+25.0+0.80%2,100
2025-10-143,140.03,150.03,095.03,110.0-40.0-1.27%4,300
2025-10-103,165.03,165.03,150.03,150.0-10.0-0.32%900
2025-10-093,165.03,165.03,155.03,160.00.00.00%1,100
2025-10-083,160.03,160.03,135.03,160.0+15.0+0.48%1,900
2025-10-073,165.03,170.03,145.03,145.0-5.0-0.16%3,900
2025-10-063,165.03,165.03,130.03,150.0+60.0+1.94%3,300
2025-10-033,140.03,140.03,090.03,090.0-25.0-0.80%2,100
2025-10-023,150.03,150.03,080.03,115.0+35.0+1.14%1,900
2025-10-013,175.03,175.03,060.03,080.0-85.0-2.69%5,200
2025-09-303,175.03,175.03,145.03,165.0+25.0+0.80%2,600
2025-09-293,150.03,150.03,140.03,140.0-20.0-0.63%1,200
2025-09-263,165.03,165.03,135.03,160.0+20.0+0.64%1,400
2025-09-253,175.03,175.03,135.03,140.0+5.0+0.16%1,600
2025-09-243,180.03,180.03,130.03,135.0+5.0+0.16%2,000
2025-09-223,135.03,160.03,105.03,130.0+35.0+1.13%4,800
2025-09-193,130.03,130.03,095.03,095.0-15.0-0.48%1,700
2025-09-183,105.03,125.03,105.03,110.0-15.0-0.48%1,600
2025-09-173,140.03,140.03,085.03,125.0-15.0-0.48%1,700
2025-09-163,130.03,140.03,090.03,140.0+40.0+1.29%2,400
2025-09-123,110.03,110.03,095.03,100.0——1,400

直近120営業日分を表示