日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伏木海陸運送(9361)の株価時系列情報

伏木海陸運送(9361)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/28 1,211 1,230 1,211 1,230 200
2020/12/25 1,230 1,230 1,230 1,230 100
2020/12/24 1,239 1,239 1,239 1,239 400
2020/12/22 1,214 1,214 1,214 1,214 200
2020/12/21 1,258 1,258 1,223 1,223 200
2020/12/15 1,228 1,228 1,228 1,228 500
2020/12/08 1,241 1,241 1,241 1,241 100
2020/11/27 1,271 1,271 1,271 1,271 100
2020/11/26 1,334 1,400 1,262 1,262 1,800
2020/11/20 1,271 1,271 1,271 1,271 100
2020/11/17 1,271 1,271 1,271 1,271 100
2020/11/12 1,265 1,265 1,265 1,265 100
2020/11/11 1,259 1,319 1,259 1,319 700
2020/11/10 1,230 1,230 1,230 1,230 100
2020/11/09 1,215 1,215 1,215 1,215 200
2020/11/06 1,215 1,215 1,208 1,208 400
2020/10/27 1,275 1,275 1,275 1,275 200
2020/10/26 1,280 1,280 1,280 1,280 200
2020/10/23 1,280 1,340 1,280 1,340 500
2020/10/20 1,280 1,280 1,280 1,280 100
2020/10/19 1,243 1,243 1,243 1,243 200
2020/10/12 1,200 1,218 1,200 1,213 500
2020/10/08 1,210 1,210 1,210 1,210 100
2020/09/28 1,207 1,300 1,207 1,209 900
2020/09/25 1,142 1,150 1,142 1,150 300
2020/09/24 1,134 1,141 1,134 1,141 200
2020/09/23 1,183 1,183 1,183 1,183 100
2020/09/11 1,148 1,178 1,148 1,178 200
2020/09/10 1,194 1,194 1,194 1,194 100
2020/09/07 1,164 1,164 1,164 1,164 100
2020/09/01 1,130 1,160 1,130 1,160 300
2020/08/31 1,166 1,166 1,160 1,160 200
2020/08/26 1,160 1,160 1,160 1,160 400
2020/08/24 1,123 1,123 1,123 1,123 200
2020/08/21 1,123 1,123 1,123 1,123 100
2020/08/07 1,120 1,120 1,120 1,120 100
2020/08/05 1,120 1,120 1,120 1,120 100
2020/08/04 1,147 1,159 1,103 1,122 600
2020/08/03 1,140 1,140 1,108 1,117 600
2020/07/31 1,140 1,169 1,140 1,169 200
2020/07/30 1,203 1,203 1,203 1,203 100
2020/07/29 1,143 1,143 1,143 1,143 200
2020/07/27 1,226 1,226 1,217 1,217 300
2020/07/22 1,170 1,185 1,170 1,184 1,000
2020/07/21 1,168 1,168 1,168 1,168 100
2020/07/17 1,151 1,151 1,151 1,151 100
2020/07/13 1,151 1,177 1,151 1,177 400
2020/07/10 1,180 1,180 1,180 1,180 100
2020/07/09 1,131 1,170 1,131 1,170 600
2020/07/08 1,147 1,147 1,147 1,147 100
2020/07/03 1,177 1,177 1,177 1,177 100
2020/06/26 1,164 1,173 1,164 1,173 200
2020/06/25 1,164 1,173 1,164 1,173 200
2020/06/24 1,173 1,173 1,173 1,173 400
2020/06/22 1,145 1,145 1,145 1,145 100
2020/06/18 1,173 1,173 1,173 1,173 100
2020/06/17 1,150 1,150 1,150 1,150 100
2020/06/15 1,150 1,150 1,150 1,150 200
2020/06/12 1,175 1,175 1,175 1,175 100
2020/06/05 1,152 1,160 1,150 1,160 300
2020/06/02 1,160 1,160 1,130 1,150 300
2020/05/29 1,170 1,170 1,170 1,170 100
2020/05/28 1,170 1,170 1,170 1,170 200
2020/05/26 1,185 1,185 1,185 1,185 300
2020/05/25 1,177 1,177 1,177 1,177 100
2020/05/20 1,151 1,151 1,151 1,151 300
2020/05/15 1,180 1,180 1,180 1,180 100
2020/05/14 1,160 1,160 1,160 1,160 100
2020/05/13 1,199 1,199 1,165 1,165 400
2020/05/12 1,180 1,180 1,180 1,180 200
2020/05/11 1,194 1,194 1,194 1,194 100
2020/05/08 1,190 1,190 1,163 1,163 300
2020/05/07 1,191 1,191 1,170 1,170 500
2020/04/30 1,196 1,197 1,168 1,197 500
2020/04/28 1,210 1,210 1,168 1,168 800
2020/04/27 1,180 1,199 1,150 1,150 1,200
2020/04/24 1,150 1,170 1,150 1,160 700
2020/04/23 1,090 1,090 1,060 1,060 300
2020/04/22 1,181 1,229 1,120 1,120 1,900
2020/04/21 1,130 1,160 1,091 1,091 900
2020/04/16 1,040 1,040 1,040 1,040 100
2020/04/15 1,022 1,023 1,022 1,023 1,100
2020/04/13 1,032 1,038 1,032 1,038 700
2020/04/10 1,064 1,064 1,002 1,002 2,400
2020/04/03 1,050 1,050 1,050 1,050 200
2020/04/02 1,050 1,050 1,050 1,050 300
2020/03/30 1,087 1,087 1,068 1,068 400
2020/03/26 1,118 1,118 1,118 1,118 500
2020/03/25 1,065 1,065 1,065 1,065 100
2020/03/23 1,066 1,066 1,065 1,065 300
2020/03/19 1,098 1,098 1,071 1,071 900
2020/03/18 1,114 1,114 1,055 1,097 500
2020/03/17 1,119 1,179 1,059 1,179 500
2020/03/16 1,185 1,185 1,185 1,185 100
2020/03/13 1,054 1,065 1,030 1,065 600
2020/03/12 1,117 1,144 1,117 1,144 400
2020/03/11 1,177 1,177 1,135 1,135 300
2020/03/10 1,117 1,177 1,117 1,177 200
2020/03/09 1,199 1,199 1,199 1,199 200
2020/03/06 1,199 1,199 1,199 1,199 500
2020/03/04 1,201 1,260 1,171 1,260 500
2020/03/03 1,201 1,222 1,201 1,222 200
2020/02/28 1,201 1,231 1,200 1,200 1,000
2020/02/27 1,218 1,218 1,218 1,218 800
2020/02/26 1,250 1,250 1,221 1,230 2,200
2020/02/25 1,300 1,300 1,300 1,300 600
2020/02/21 1,300 1,300 1,300 1,300 300
2020/02/20 1,319 1,319 1,302 1,302 400
2020/02/17 1,314 1,319 1,313 1,319 500
2020/02/14 1,320 1,320 1,320 1,320 300
2020/02/12 1,320 1,343 1,320 1,343 800
2020/02/10 1,341 1,370 1,340 1,350 900
2020/02/07 1,362 1,362 1,362 1,362 100
2020/01/30 1,332 1,332 1,332 1,332 400
2020/01/29 1,340 1,340 1,332 1,332 400
2020/01/28 1,340 1,340 1,340 1,340 300
2020/01/27 1,340 1,340 1,340 1,340 100
2020/01/24 1,378 1,378 1,378 1,378 500
2020/01/23 1,378 1,378 1,378 1,378 200
2020/01/22 1,400 1,400 1,378 1,378 200
2020/01/21 1,387 1,400 1,387 1,400 500
2020/01/20 1,381 1,381 1,381 1,381 400
2020/01/17 1,378 1,378 1,370 1,370 500
2020/01/16 1,340 1,361 1,340 1,361 700
2020/01/15 1,365 1,366 1,336 1,336 800

このページの先頭へ