日本石油輸送(9074)の株価時系列情報
日本石油輸送(9074)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 5,530 | 5,640 | 5,530 | 5,580 | 4,100 |
| 2026/02/03 | 5,550 | 5,590 | 5,470 | 5,590 | 3,500 |
| 2026/02/02 | 5,420 | 5,550 | 5,350 | 5,450 | 5,900 |
| 2026/01/30 | 5,460 | 5,570 | 5,310 | 5,420 | 7,000 |
| 2026/01/29 | 5,360 | 5,440 | 5,300 | 5,440 | 3,200 |
| 2026/01/28 | 5,430 | 5,450 | 5,310 | 5,310 | 6,400 |
| 2026/01/27 | 5,430 | 5,440 | 5,400 | 5,410 | 3,500 |
| 2026/01/26 | 5,590 | 5,600 | 5,430 | 5,450 | 4,900 |
| 2026/01/23 | 5,700 | 5,700 | 5,570 | 5,620 | 3,800 |
| 2026/01/22 | 5,700 | 5,740 | 5,650 | 5,670 | 3,700 |
| 2026/01/21 | 5,520 | 5,760 | 5,520 | 5,680 | 7,000 |
| 2026/01/20 | 5,700 | 5,700 | 5,530 | 5,580 | 4,900 |
| 2026/01/19 | 5,730 | 5,790 | 5,530 | 5,700 | 7,600 |
| 2026/01/16 | 5,700 | 5,870 | 5,620 | 5,720 | 9,000 |
| 2026/01/15 | 5,500 | 5,700 | 5,500 | 5,700 | 10,000 |
| 2026/01/14 | 5,330 | 5,500 | 5,330 | 5,500 | 10,500 |
| 2026/01/13 | 5,270 | 5,400 | 5,270 | 5,340 | 9,100 |
| 2026/01/09 | 5,280 | 5,280 | 5,070 | 5,200 | 17,700 |
| 2026/01/08 | 5,210 | 5,400 | 5,180 | 5,280 | 10,400 |
| 2026/01/07 | 5,410 | 5,410 | 5,180 | 5,210 | 14,300 |
| 2026/01/06 | 5,450 | 5,520 | 5,400 | 5,400 | 8,800 |
| 2026/01/05 | 5,450 | 5,510 | 5,360 | 5,450 | 10,900 |
| 2025/12/30 | 5,400 | 5,740 | 5,300 | 5,520 | 25,700 |
| 2025/12/29 | 5,320 | 5,490 | 5,260 | 5,440 | 10,700 |
| 2025/12/26 | 5,090 | 5,390 | 5,080 | 5,340 | 11,800 |
| 2025/12/25 | 5,200 | 5,200 | 5,140 | 5,140 | 3,900 |
| 2025/12/24 | 5,100 | 5,190 | 5,040 | 5,190 | 4,400 |
| 2025/12/23 | 5,030 | 5,140 | 4,915 | 5,100 | 4,000 |
| 2025/12/22 | 5,050 | 5,150 | 4,960 | 5,090 | 5,500 |
| 2025/12/19 | 5,050 | 5,080 | 5,000 | 5,000 | 5,400 |
| 2025/12/18 | 5,020 | 5,060 | 4,940 | 5,000 | 7,400 |
| 2025/12/17 | 4,835 | 5,210 | 4,720 | 5,120 | 25,000 |
| 2025/12/16 | 4,790 | 4,830 | 4,750 | 4,825 | 4,300 |
| 2025/12/15 | 4,630 | 4,840 | 4,605 | 4,795 | 6,500 |
| 2025/12/12 | 4,680 | 4,680 | 4,605 | 4,635 | 2,800 |
| 2025/12/11 | 4,710 | 4,725 | 4,610 | 4,610 | 4,900 |
| 2025/12/10 | 4,680 | 4,795 | 4,680 | 4,740 | 7,200 |
| 2025/12/09 | 4,650 | 4,780 | 4,650 | 4,655 | 12,900 |
| 2025/12/08 | 4,500 | 4,690 | 4,500 | 4,650 | 13,600 |
| 2025/12/05 | 4,475 | 4,520 | 4,420 | 4,500 | 3,700 |
| 2025/12/04 | 4,400 | 4,475 | 4,400 | 4,475 | 3,900 |
| 2025/12/03 | 4,500 | 4,545 | 4,400 | 4,410 | 11,100 |
| 2025/12/02 | 4,690 | 4,705 | 4,460 | 4,535 | 33,400 |
| 2025/12/01 | 4,670 | 4,795 | 4,620 | 4,740 | 20,300 |
| 2025/11/28 | 4,610 | 4,620 | 4,550 | 4,600 | 12,100 |
| 2025/11/27 | 4,395 | 4,595 | 4,390 | 4,580 | 16,600 |
| 2025/11/26 | 4,295 | 4,445 | 4,265 | 4,370 | 10,200 |
| 2025/11/25 | 4,070 | 4,400 | 4,070 | 4,315 | 41,500 |
| 2025/11/21 | 3,975 | 4,130 | 3,940 | 4,065 | 8,700 |
| 2025/11/20 | 3,900 | 4,005 | 3,900 | 3,980 | 7,800 |
| 2025/11/19 | 3,920 | 3,930 | 3,890 | 3,930 | 2,900 |
| 2025/11/18 | 3,985 | 3,995 | 3,905 | 3,960 | 4,300 |
| 2025/11/17 | 4,005 | 4,050 | 3,960 | 4,020 | 6,200 |
| 2025/11/14 | 3,825 | 3,995 | 3,820 | 3,980 | 5,900 |
| 2025/11/13 | 3,895 | 3,895 | 3,810 | 3,835 | 2,300 |
| 2025/11/12 | 3,845 | 3,960 | 3,845 | 3,895 | 5,900 |
| 2025/11/11 | 3,830 | 3,880 | 3,785 | 3,870 | 8,200 |
| 2025/11/10 | 3,755 | 3,845 | 3,725 | 3,820 | 11,200 |
| 2025/11/07 | 3,880 | 3,950 | 3,625 | 3,770 | 34,400 |
| 2025/11/06 | 3,780 | 3,895 | 3,780 | 3,885 | 5,400 |
| 2025/11/05 | 3,855 | 3,915 | 3,735 | 3,765 | 18,400 |
| 2025/11/04 | 3,890 | 3,985 | 3,820 | 3,885 | 9,900 |
| 2025/10/31 | 3,775 | 3,875 | 3,730 | 3,855 | 6,900 |
| 2025/10/30 | 3,735 | 3,825 | 3,735 | 3,775 | 5,200 |
| 2025/10/29 | 3,865 | 3,865 | 3,715 | 3,735 | 7,700 |
| 2025/10/28 | 3,920 | 4,010 | 3,880 | 3,895 | 5,800 |
| 2025/10/27 | 3,880 | 3,945 | 3,850 | 3,940 | 6,500 |
| 2025/10/24 | 3,910 | 3,910 | 3,800 | 3,850 | 5,100 |
| 2025/10/23 | 3,875 | 3,890 | 3,855 | 3,880 | 3,000 |
| 2025/10/22 | 3,885 | 3,905 | 3,875 | 3,875 | 1,700 |
| 2025/10/21 | 3,865 | 3,915 | 3,840 | 3,885 | 3,700 |
| 2025/10/20 | 3,865 | 3,865 | 3,795 | 3,835 | 10,700 |
| 2025/10/17 | 3,870 | 3,870 | 3,710 | 3,805 | 7,500 |
| 2025/10/16 | 3,830 | 3,950 | 3,830 | 3,865 | 6,700 |
| 2025/10/15 | 3,780 | 3,830 | 3,745 | 3,830 | 6,000 |
| 2025/10/14 | 3,795 | 3,880 | 3,625 | 3,735 | 29,900 |
| 2025/10/10 | 3,825 | 3,850 | 3,795 | 3,795 | 6,200 |
| 2025/10/09 | 3,935 | 3,935 | 3,820 | 3,825 | 11,200 |
| 2025/10/08 | 3,905 | 3,955 | 3,860 | 3,935 | 17,000 |
| 2025/10/07 | 4,085 | 4,085 | 3,890 | 3,890 | 8,600 |
| 2025/10/06 | 3,930 | 4,105 | 3,915 | 4,090 | 26,100 |
| 2025/10/03 | 3,715 | 3,910 | 3,690 | 3,905 | 9,100 |
| 2025/10/02 | 3,835 | 3,835 | 3,705 | 3,720 | 6,200 |
| 2025/10/01 | 3,900 | 3,900 | 3,755 | 3,765 | 14,300 |
| 2025/09/30 | 4,035 | 4,055 | 3,885 | 3,915 | 7,900 |
| 2025/09/29 | 4,070 | 4,090 | 4,005 | 4,065 | 4,400 |
| 2025/09/26 | 4,155 | 4,155 | 4,015 | 4,050 | 8,100 |
| 2025/09/25 | 3,940 | 4,165 | 3,940 | 4,100 | 9,800 |
| 2025/09/24 | 3,960 | 4,040 | 3,865 | 3,940 | 9,400 |
| 2025/09/22 | 3,800 | 4,020 | 3,800 | 4,000 | 16,800 |
| 2025/09/19 | 3,695 | 3,770 | 3,670 | 3,770 | 7,900 |
| 2025/09/18 | 3,670 | 3,715 | 3,670 | 3,695 | 3,200 |
| 2025/09/17 | 3,555 | 3,620 | 3,555 | 3,600 | 3,400 |
| 2025/09/16 | 3,710 | 3,710 | 3,535 | 3,590 | 4,700 |
| 2025/09/12 | 3,770 | 3,770 | 3,695 | 3,705 | 3,300 |
| 2025/09/11 | 3,570 | 3,780 | 3,550 | 3,715 | 4,900 |
| 2025/09/10 | 3,550 | 3,650 | 3,540 | 3,580 | 8,100 |
| 2025/09/09 | 3,550 | 3,550 | 3,470 | 3,520 | 6,200 |
| 2025/09/08 | 3,485 | 3,550 | 3,465 | 3,550 | 5,200 |
| 2025/09/05 | 3,440 | 3,440 | 3,415 | 3,415 | 700 |
| 2025/09/04 | 3,475 | 3,475 | 3,420 | 3,440 | 1,800 |
| 2025/09/03 | 3,500 | 3,500 | 3,380 | 3,425 | 5,700 |
| 2025/09/02 | 3,485 | 3,530 | 3,445 | 3,500 | 2,200 |
| 2025/09/01 | 3,375 | 3,550 | 3,350 | 3,485 | 12,700 |
| 2025/08/29 | 3,340 | 3,380 | 3,340 | 3,365 | 1,200 |
| 2025/08/28 | 3,360 | 3,385 | 3,360 | 3,385 | 200 |
| 2025/08/27 | 3,350 | 3,380 | 3,340 | 3,380 | 300 |
| 2025/08/26 | 3,370 | 3,380 | 3,330 | 3,365 | 2,800 |
| 2025/08/25 | 3,330 | 3,370 | 3,320 | 3,370 | 1,700 |
| 2025/08/22 | 3,300 | 3,340 | 3,300 | 3,310 | 4,100 |
| 2025/08/20 | 3,260 | 3,295 | 3,225 | 3,295 | 2,500 |
| 2025/08/19 | 3,255 | 3,310 | 3,240 | 3,260 | 3,900 |
| 2025/08/18 | 3,310 | 3,335 | 3,305 | 3,325 | 1,900 |
| 2025/08/15 | 3,305 | 3,315 | 3,275 | 3,310 | 1,600 |
| 2025/08/14 | 3,250 | 3,315 | 3,250 | 3,295 | 2,100 |
| 2025/08/13 | 3,280 | 3,325 | 3,230 | 3,240 | 5,500 |
| 2025/08/12 | 3,275 | 3,350 | 3,255 | 3,310 | 5,000 |
| 2025/08/08 | 3,280 | 3,280 | 3,235 | 3,245 | 5,800 |
| 2025/08/07 | 3,235 | 3,390 | 3,235 | 3,240 | 14,300 |
| 2025/08/06 | 3,140 | 3,260 | 3,140 | 3,230 | 25,600 |
| 2025/08/05 | 3,085 | 3,150 | 3,070 | 3,130 | 14,100 |
| 2025/08/04 | 3,135 | 3,150 | 3,100 | 3,100 | 8,500 |
| 2025/08/01 | 3,145 | 3,145 | 3,100 | 3,125 | 800 |
| 2025/07/31 | 3,130 | 3,145 | 3,100 | 3,145 | 1,900 |
| 2025/07/30 | 3,095 | 3,130 | 3,095 | 3,130 | 4,200 |
| 2025/07/29 | 3,135 | 3,140 | 3,120 | 3,140 | 1,300 |
| 2025/07/28 | 3,125 | 3,135 | 3,125 | 3,135 | 1,700 |
| 2025/07/25 | 3,110 | 3,110 | 3,085 | 3,110 | 2,100 |
| 2025/07/24 | 3,125 | 3,125 | 3,085 | 3,100 | 3,700 |
| 2025/07/23 | 3,100 | 3,150 | 3,100 | 3,115 | 6,400 |
| 2025/07/22 | 3,100 | 3,100 | 3,080 | 3,100 | 3,000 |
| 2025/07/18 | 3,105 | 3,120 | 3,065 | 3,100 | 6,400 |
| 2025/07/17 | 3,065 | 3,130 | 3,065 | 3,105 | 7,200 |
| 2025/07/16 | 3,060 | 3,060 | 3,045 | 3,045 | 500 |
| 2025/07/15 | 3,040 | 3,055 | 3,040 | 3,045 | 600 |
| 2025/07/14 | 3,060 | 3,060 | 3,040 | 3,040 | 1,100 |
| 2025/07/11 | 3,040 | 3,060 | 3,040 | 3,060 | 600 |
| 2025/07/10 | 3,050 | 3,050 | 3,040 | 3,045 | 1,400 |
| 2025/07/09 | 3,045 | 3,050 | 3,040 | 3,050 | 800 |
| 2025/07/08 | 3,055 | 3,055 | 3,030 | 3,050 | 1,200 |
| 2025/07/07 | 3,040 | 3,075 | 3,030 | 3,075 | 1,700 |
| 2025/07/04 | 3,010 | 3,035 | 3,010 | 3,035 | 1,700 |
| 2025/07/03 | 3,015 | 3,025 | 3,010 | 3,010 | 1,400 |
| 2025/07/02 | 3,040 | 3,040 | 3,015 | 3,015 | 3,600 |
| 2025/07/01 | 3,080 | 3,095 | 3,025 | 3,025 | 7,700 |
| 2025/06/30 | 3,035 | 3,055 | 3,010 | 3,040 | 3,000 |
| 2025/06/27 | 3,045 | 3,050 | 3,015 | 3,030 | 2,500 |
| 2025/06/26 | 3,050 | 3,050 | 3,015 | 3,035 | 1,500 |
| 2025/06/25 | 3,025 | 3,035 | 3,025 | 3,035 | 1,200 |
| 2025/06/24 | 3,045 | 3,060 | 3,010 | 3,015 | 3,700 |
| 2025/06/23 | 3,025 | 3,045 | 3,015 | 3,015 | 400 |
| 2025/06/20 | 3,040 | 3,045 | 3,020 | 3,035 | 700 |
| 2025/06/19 | 3,070 | 3,070 | 3,020 | 3,035 | 3,800 |
| 2025/06/18 | 3,030 | 3,080 | 3,010 | 3,080 | 1,800 |
| 2025/06/16 | 3,010 | 3,015 | 3,010 | 3,010 | 600 |
| 2025/06/13 | 3,020 | 3,030 | 3,005 | 3,010 | 3,000 |
| 2025/06/12 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2025/06/11 | 3,020 | 3,060 | 3,015 | 3,060 | 1,300 |
| 2025/06/10 | 3,030 | 3,030 | 3,010 | 3,020 | 1,300 |
| 2025/06/09 | 3,020 | 3,040 | 3,020 | 3,040 | 1,400 |
| 2025/06/06 | 3,040 | 3,040 | 3,020 | 3,020 | 500 |
| 2025/06/05 | 3,040 | 3,040 | 3,025 | 3,025 | 300 |
| 2025/06/04 | 3,070 | 3,080 | 3,035 | 3,040 | 1,500 |
| 2025/06/03 | 3,060 | 3,080 | 3,060 | 3,070 | 800 |
| 2025/06/02 | 3,030 | 3,060 | 3,030 | 3,060 | 1,700 |
| 2025/05/30 | 3,055 | 3,055 | 3,015 | 3,015 | 1,200 |
| 2025/05/29 | 3,025 | 3,055 | 3,025 | 3,055 | 1,100 |
| 2025/05/28 | 3,010 | 3,030 | 3,010 | 3,010 | 1,600 |
| 2025/05/27 | 3,025 | 3,025 | 3,010 | 3,010 | 500 |
| 2025/05/26 | 3,030 | 3,040 | 3,010 | 3,010 | 2,800 |
| 2025/05/23 | 3,010 | 3,035 | 3,010 | 3,010 | 4,000 |
| 2025/05/22 | 2,987 | 3,000 | 2,981 | 2,981 | 2,100 |
| 2025/05/21 | 3,085 | 3,085 | 2,980 | 3,000 | 4,200 |
| 2025/05/20 | 2,998 | 3,045 | 2,975 | 3,045 | 3,100 |
| 2025/05/19 | 2,997 | 3,015 | 2,975 | 2,983 | 3,200 |
| 2025/05/16 | 2,981 | 3,010 | 2,960 | 2,997 | 4,000 |
| 2025/05/15 | 3,050 | 3,050 | 2,955 | 2,955 | 3,900 |
| 2025/05/14 | 3,085 | 3,085 | 3,025 | 3,040 | 3,100 |
| 2025/05/13 | 3,195 | 3,215 | 3,035 | 3,085 | 12,400 |
| 2025/05/12 | 3,135 | 3,250 | 3,135 | 3,195 | 5,000 |
| 2025/05/09 | 3,115 | 3,165 | 3,075 | 3,105 | 8,700 |
| 2025/05/08 | 3,045 | 3,175 | 3,040 | 3,135 | 6,500 |
| 2025/05/07 | 3,035 | 3,050 | 3,015 | 3,050 | 2,900 |
| 2025/05/02 | 3,000 | 3,035 | 2,983 | 3,025 | 1,600 |
| 2025/05/01 | 2,970 | 3,035 | 2,970 | 3,025 | 2,400 |
| 2025/04/30 | 2,994 | 3,010 | 2,957 | 2,957 | 2,900 |
| 2025/04/28 | 2,987 | 3,040 | 2,973 | 3,000 | 6,600 |
| 2025/04/25 | 2,925 | 2,976 | 2,924 | 2,970 | 2,300 |
| 2025/04/24 | 2,901 | 2,975 | 2,900 | 2,945 | 5,200 |
| 2025/04/23 | 2,899 | 2,928 | 2,870 | 2,870 | 1,900 |
| 2025/04/22 | 2,883 | 2,890 | 2,851 | 2,851 | 1,000 |
| 2025/04/21 | 2,880 | 2,885 | 2,880 | 2,884 | 800 |
| 2025/04/18 | 2,866 | 2,890 | 2,838 | 2,859 | 3,400 |
| 2025/04/17 | 2,857 | 2,874 | 2,826 | 2,843 | 1,600 |
| 2025/04/16 | 2,860 | 2,860 | 2,857 | 2,857 | 600 |
| 2025/04/15 | 2,873 | 2,897 | 2,854 | 2,854 | 2,000 |
| 2025/04/14 | 2,864 | 2,898 | 2,864 | 2,881 | 1,500 |
| 2025/04/11 | 2,811 | 2,861 | 2,811 | 2,861 | 6,200 |
| 2025/04/10 | 2,929 | 2,929 | 2,778 | 2,870 | 2,600 |
| 2025/04/09 | 2,834 | 2,884 | 2,834 | 2,835 | 400 |