KabuInsight

岡山県貨物運送

9063
スタンダード/陸運業/Okayamaken Freight Transportation 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
2026-03-134,285.04,295.04,210.04,225.0-80.0-1.86%2,900
2026-03-124,400.04,405.04,260.04,305.0-100.0-2.27%1,600
2026-03-114,445.04,450.04,405.04,405.0-80.0-1.78%1,200
2026-03-104,365.04,545.04,350.04,485.0+160.0+3.70%3,600
2026-03-094,385.04,385.04,235.04,325.0-275.0-5.98%6,300
2026-03-064,560.04,600.04,550.04,600.00.00.00%1,000
2026-03-054,595.04,645.04,595.04,600.0+5.0+0.11%900
2026-03-044,615.04,615.04,495.04,595.0-90.0-1.92%2,900
2026-03-034,660.04,755.04,630.04,685.0-115.0-2.40%2,800
2026-03-024,775.04,820.04,700.04,800.0-25.0-0.52%2,300
2026-02-274,835.04,885.04,800.04,825.0-5.0-0.10%2,100
2026-02-264,790.04,900.04,790.04,830.0+5.0+0.10%1,100
2026-02-254,825.04,825.04,775.04,825.0+70.0+1.47%1,600
2026-02-244,700.04,755.04,685.04,755.0+55.0+1.17%1,000
2026-02-204,715.04,765.04,650.04,700.0-15.0-0.32%2,200
2026-02-194,460.04,850.04,460.04,715.0+275.0+6.19%3,400
2026-02-184,420.04,440.04,420.04,440.0+20.0+0.45%700
2026-02-174,380.04,430.04,380.04,420.0-10.0-0.23%400
2026-02-164,405.04,430.04,400.04,430.0-10.0-0.23%500
2026-02-134,440.04,440.04,440.04,440.00.00.00%—
2026-02-124,400.04,440.04,355.04,440.0+40.0+0.91%1,500
2026-02-104,400.04,400.04,305.04,400.00.00.00%900
2026-02-094,495.04,495.04,350.04,400.0-95.0-2.11%1,900
2026-02-064,500.04,700.04,495.04,495.00.00.00%12,200
2026-02-054,425.04,495.04,425.04,495.0+45.0+1.01%300
2026-02-044,400.04,450.04,400.04,450.0+100.0+2.30%200
2026-02-034,450.04,490.04,350.04,350.0-30.0-0.68%1,300
2026-02-024,420.04,420.04,380.04,380.0-110.0-2.45%400
2026-01-304,490.04,490.04,490.04,490.0-60.0-1.32%300
2026-01-294,420.04,550.04,420.04,550.0+175.0+4.00%1,900
2026-01-284,395.04,405.04,375.04,375.0-30.0-0.68%400
2026-01-274,385.04,405.04,320.04,405.0+90.0+2.09%1,400
2026-01-264,260.04,315.04,260.04,315.0+55.0+1.29%1,100
2026-01-234,285.04,285.04,260.04,260.0+60.0+1.43%700
2026-01-224,200.04,200.04,200.04,200.0-40.0-0.94%100
2026-01-214,240.04,240.04,240.04,240.00.00.00%300
2026-01-204,210.04,240.04,185.04,240.0+5.0+0.12%700
2026-01-194,245.04,245.04,235.04,235.0-5.0-0.12%1,100
2026-01-164,260.04,270.04,240.04,240.00.00.00%1,700
2026-01-154,180.04,240.04,140.04,240.0+85.0+2.05%1,000
2026-01-144,155.04,155.04,155.04,155.0-65.0-1.54%800
2026-01-134,220.04,220.04,220.04,220.0+10.0+0.24%1,100
2026-01-094,175.04,210.04,175.04,210.0+40.0+0.96%1,100
2026-01-084,200.04,210.04,170.04,170.0-30.0-0.71%1,300
2026-01-074,170.04,200.04,170.04,200.00.00.00%1,000
2026-01-064,140.04,200.04,140.04,200.0+25.0+0.60%1,100
2026-01-054,175.04,175.04,175.04,175.0-10.0-0.24%500
2025-12-304,210.04,255.04,185.04,185.0-25.0-0.59%2,300
2025-12-294,215.04,215.04,210.04,210.0+10.0+0.24%500
2025-12-264,200.04,200.04,200.04,200.00.00.00%23,000
2025-12-254,215.04,225.04,200.04,200.0+20.0+0.48%600
2025-12-244,180.04,215.04,175.04,180.00.00.00%1,600
2025-12-234,160.04,180.04,130.04,180.0+20.0+0.48%1,500
2025-12-224,105.04,160.04,105.04,160.00.00.00%300
2025-12-194,130.04,175.04,130.04,160.0+30.0+0.73%1,000
2025-12-184,120.04,130.04,090.04,130.0+10.0+0.24%1,300
2025-12-174,115.04,130.04,115.04,120.0-45.0-1.08%1,500
2025-12-164,140.04,165.04,140.04,165.0+5.0+0.12%400
2025-12-154,130.04,160.04,130.04,160.0+45.0+1.09%400
2025-12-124,105.04,155.04,105.04,115.0+10.0+0.24%500
2025-12-114,160.04,180.04,105.04,105.0-50.0-1.20%1,300
2025-12-104,160.04,165.04,130.04,155.0-35.0-0.84%1,900
2025-12-094,190.04,190.04,190.04,190.0-35.0-0.83%1,000
2025-12-084,225.04,225.04,225.04,225.00.00.00%200
2025-12-054,205.04,225.04,195.04,225.0+85.0+2.05%2,300
2025-12-044,140.04,140.04,140.04,140.00.00.00%1,800
2025-12-034,135.04,140.04,135.04,140.0+5.0+0.12%3,700
2025-12-024,165.04,165.04,135.04,135.0-60.0-1.43%500
2025-12-014,180.04,195.04,130.04,195.0+15.0+0.36%400
2025-11-284,080.04,180.04,080.04,180.0+140.0+3.47%4,000
2025-11-274,020.04,040.03,980.04,040.0-10.0-0.25%1,300
2025-11-263,950.04,050.03,950.04,050.0+40.0+1.00%1,600
2025-11-254,010.04,010.04,010.04,010.0-15.0-0.37%600
2025-11-214,025.04,025.04,025.04,025.0+10.0+0.25%1,500
2025-11-204,020.04,025.04,015.04,015.0+5.0+0.12%1,400
2025-11-194,000.04,010.04,000.04,010.0+10.0+0.25%3,800
2025-11-184,020.04,020.03,995.04,000.0-20.0-0.50%600
2025-11-174,020.04,020.04,020.04,020.0-10.0-0.25%100
2025-11-144,015.04,070.04,015.04,030.0-45.0-1.10%1,400
2025-11-134,100.04,100.03,990.04,075.0-85.0-2.04%4,200
2025-11-124,150.04,175.04,050.04,160.0+10.0+0.24%2,500
2025-11-114,325.04,325.04,065.04,150.0-140.0-3.26%12,700
2025-11-104,080.04,300.04,060.04,290.0+230.0+5.67%6,700
2025-11-073,780.04,060.03,730.04,060.0+210.0+5.45%5,900
2025-11-063,760.03,850.03,760.03,850.0+150.0+4.05%800
2025-11-053,780.03,780.03,700.03,700.0-80.0-2.12%1,900
2025-11-043,710.03,825.03,710.03,780.0+65.0+1.75%2,600
2025-10-313,555.03,715.03,550.03,715.0+160.0+4.50%3,400
2025-10-303,550.03,590.03,550.03,555.0+5.0+0.14%800
2025-10-293,540.03,550.03,540.03,550.0-40.0-1.11%700
2025-10-283,595.03,605.03,575.03,590.0+5.0+0.14%1,100
2025-10-273,610.03,630.03,580.03,585.0-25.0-0.69%1,900
2025-10-243,635.03,635.03,610.03,610.0-25.0-0.69%400
2025-10-233,630.03,650.03,610.03,635.0+35.0+0.97%1,900
2025-10-223,600.03,605.03,570.03,600.0+20.0+0.56%1,500
2025-10-213,590.03,630.03,560.03,580.0-10.0-0.28%2,600
2025-10-203,510.03,590.03,510.03,590.0+20.0+0.56%700
2025-10-173,530.03,570.03,500.03,570.0+60.0+1.71%800
2025-10-163,490.03,520.03,490.03,510.0+25.0+0.72%400
2025-10-153,435.03,540.03,435.03,485.0+80.0+2.35%3,100
2025-10-143,480.03,495.03,400.03,405.0-95.0-2.71%7,300
2025-10-103,525.03,525.03,475.03,500.0-95.0-2.64%3,000
2025-10-093,545.03,595.03,530.03,595.0+15.0+0.42%1,900
2025-10-083,580.03,580.03,580.03,580.00.00.00%—
2025-10-073,605.03,605.03,580.03,580.00.00.00%600
2025-10-063,540.03,585.03,520.03,580.0+110.0+3.17%2,900
2025-10-033,525.03,525.03,460.03,470.0-50.0-1.42%300
2025-10-023,520.03,520.03,520.03,520.00.00.00%—
2025-10-013,600.03,600.03,465.03,520.0-80.0-2.22%2,300
2025-09-303,600.03,600.03,600.03,600.00.00.00%—
2025-09-293,560.03,600.03,500.03,600.0-30.0-0.83%2,400
2025-09-263,625.03,630.03,625.03,630.0+10.0+0.28%1,200
2025-09-253,585.03,620.03,585.03,620.0+20.0+0.56%1,300
2025-09-243,605.03,605.03,600.03,600.0+10.0+0.28%200
2025-09-223,660.03,660.03,590.03,590.0-35.0-0.97%3,100
2025-09-193,635.03,635.03,625.03,625.0+20.0+0.55%300
2025-09-183,605.03,605.03,605.03,605.00.00.00%—
2025-09-173,605.03,605.03,605.03,605.00.00.00%—
2025-09-163,610.03,640.03,605.03,605.0-35.0-0.96%300
2025-09-123,645.03,645.03,595.03,640.0——1,700

直近120営業日分を表示