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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 2,857 | 2,899 | 2,851 | 2,884 | 44,300 |
| 2025/04/07 | 2,800 | 2,897 | 2,770 | 2,807 | 8,900 |
| 2025/04/04 | 2,939 | 2,984 | 2,850 | 2,919 | 24,500 |
| 2025/04/03 | 3,000 | 3,010 | 2,950 | 2,989 | 5,800 |
| 2025/04/02 | 3,085 | 3,085 | 3,025 | 3,025 | 3,600 |
| 2025/04/01 | 3,060 | 3,135 | 3,060 | 3,070 | 6,500 |
| 2025/03/31 | 3,025 | 3,055 | 3,000 | 3,020 | 4,700 |
| 2025/03/28 | 3,020 | 3,050 | 3,020 | 3,030 | 900 |
| 2025/03/27 | 3,055 | 3,075 | 2,986 | 3,060 | 4,200 |
| 2025/03/26 | 3,050 | 3,095 | 3,040 | 3,070 | 8,900 |
| 2025/03/25 | 3,000 | 3,035 | 3,000 | 3,035 | 1,100 |
| 2025/03/24 | 3,050 | 3,050 | 2,953 | 2,996 | 1,900 |
| 2025/03/21 | 3,035 | 3,060 | 3,030 | 3,060 | 1,100 |
| 2025/03/19 | 3,030 | 3,080 | 3,030 | 3,045 | 4,300 |
| 2025/03/18 | 3,015 | 3,070 | 3,015 | 3,030 | 6,800 |
| 2025/03/17 | 3,025 | 3,030 | 2,985 | 3,015 | 4,700 |
| 2025/03/14 | 2,962 | 3,015 | 2,962 | 3,005 | 3,200 |
| 2025/03/13 | 2,985 | 2,999 | 2,976 | 2,990 | 1,300 |
| 2025/03/12 | 2,910 | 2,989 | 2,910 | 2,964 | 4,700 |
| 2025/03/11 | 2,935 | 2,935 | 2,897 | 2,904 | 5,700 |
| 2025/03/10 | 2,988 | 2,988 | 2,950 | 2,952 | 2,600 |
| 2025/03/07 | 2,992 | 2,992 | 2,945 | 2,984 | 4,300 |
| 2025/03/06 | 2,959 | 3,015 | 2,959 | 2,985 | 3,200 |
| 2025/03/05 | 2,950 | 2,979 | 2,950 | 2,967 | 1,100 |
| 2025/03/04 | 2,950 | 2,984 | 2,950 | 2,981 | 1,900 |
| 2025/03/03 | 2,940 | 3,005 | 2,940 | 2,981 | 4,700 |
| 2025/02/28 | 2,915 | 2,935 | 2,915 | 2,924 | 4,400 |
| 2025/02/27 | 2,904 | 2,915 | 2,896 | 2,915 | 1,100 |
| 2025/02/26 | 2,898 | 2,910 | 2,892 | 2,910 | 2,900 |
| 2025/02/25 | 2,881 | 2,896 | 2,881 | 2,896 | 1,000 |
| 2025/02/21 | 2,897 | 2,897 | 2,880 | 2,880 | 1,600 |
| 2025/02/20 | 2,887 | 2,892 | 2,864 | 2,864 | 3,100 |
| 2025/02/19 | 2,879 | 2,891 | 2,870 | 2,876 | 3,600 |
| 2025/02/18 | 2,877 | 2,890 | 2,874 | 2,875 | 1,800 |
| 2025/02/17 | 2,886 | 2,904 | 2,876 | 2,896 | 4,400 |
| 2025/02/14 | 2,866 | 2,887 | 2,865 | 2,865 | 1,900 |
| 2025/02/13 | 2,882 | 2,890 | 2,879 | 2,890 | 3,000 |
| 2025/02/12 | 2,851 | 2,890 | 2,851 | 2,852 | 7,600 |
| 2025/02/10 | 2,846 | 2,847 | 2,825 | 2,847 | 5,000 |
| 2025/02/07 | 2,798 | 2,855 | 2,763 | 2,799 | 12,900 |
| 2025/02/06 | 2,740 | 2,784 | 2,740 | 2,784 | 3,300 |
| 2025/02/05 | 2,758 | 2,820 | 2,734 | 2,740 | 7,500 |
| 2025/02/04 | 2,730 | 2,764 | 2,730 | 2,730 | 5,200 |
| 2025/02/03 | 2,747 | 2,760 | 2,722 | 2,726 | 3,500 |
| 2025/01/31 | 2,771 | 2,771 | 2,745 | 2,747 | 9,100 |
| 2025/01/30 | 2,790 | 2,809 | 2,680 | 2,680 | 29,500 |
| 2025/01/29 | 2,800 | 2,810 | 2,800 | 2,810 | 2,700 |
| 2025/01/28 | 2,793 | 2,820 | 2,793 | 2,795 | 3,100 |
| 2025/01/27 | 2,804 | 2,820 | 2,803 | 2,806 | 2,400 |
| 2025/01/24 | 2,810 | 2,812 | 2,773 | 2,804 | 8,300 |
| 2025/01/23 | 2,800 | 2,814 | 2,800 | 2,810 | 1,800 |
| 2025/01/22 | 2,790 | 2,826 | 2,773 | 2,800 | 4,100 |
| 2025/01/21 | 2,770 | 2,796 | 2,769 | 2,796 | 2,200 |
| 2025/01/20 | 2,762 | 2,789 | 2,762 | 2,778 | 1,900 |
| 2025/01/17 | 2,765 | 2,765 | 2,736 | 2,762 | 2,700 |
| 2025/01/16 | 2,801 | 2,816 | 2,765 | 2,765 | 2,500 |
| 2025/01/15 | 2,821 | 2,821 | 2,800 | 2,801 | 1,000 |
| 2025/01/14 | 2,854 | 2,854 | 2,801 | 2,828 | 1,800 |
| 2025/01/10 | 2,835 | 2,835 | 2,801 | 2,804 | 1,100 |
| 2025/01/09 | 2,839 | 2,839 | 2,835 | 2,836 | 400 |
| 2025/01/08 | 2,831 | 2,860 | 2,830 | 2,860 | 1,700 |
| 2025/01/07 | 2,839 | 2,850 | 2,835 | 2,836 | 1,500 |
| 2025/01/06 | 2,830 | 2,880 | 2,830 | 2,840 | 1,000 |
| 2024/12/30 | 2,849 | 2,871 | 2,829 | 2,830 | 4,800 |
| 2024/12/27 | 2,817 | 2,830 | 2,815 | 2,829 | 1,000 |
| 2024/12/26 | 2,814 | 2,814 | 2,776 | 2,801 | 1,400 |
| 2024/12/25 | 2,779 | 2,810 | 2,775 | 2,810 | 4,600 |
| 2024/12/24 | 2,772 | 2,810 | 2,772 | 2,778 | 1,300 |
| 2024/12/23 | 2,801 | 2,819 | 2,772 | 2,772 | 1,500 |
| 2024/12/20 | 2,757 | 2,775 | 2,757 | 2,775 | 1,300 |
| 2024/12/19 | 2,750 | 2,769 | 2,750 | 2,769 | 2,400 |
| 2024/12/18 | 2,760 | 2,767 | 2,760 | 2,767 | 1,400 |
| 2024/12/17 | 2,775 | 2,775 | 2,752 | 2,752 | 2,400 |
| 2024/12/16 | 2,775 | 2,788 | 2,739 | 2,760 | 3,800 |
| 2024/12/13 | 2,838 | 2,838 | 2,723 | 2,776 | 8,600 |
| 2024/12/12 | 2,862 | 2,862 | 2,838 | 2,838 | 1,000 |
| 2024/12/11 | 2,825 | 2,825 | 2,825 | 2,825 | 500 |
| 2024/12/10 | 2,830 | 2,840 | 2,825 | 2,840 | 800 |
| 2024/12/09 | 2,815 | 2,832 | 2,815 | 2,832 | 600 |
| 2024/12/06 | 2,810 | 2,830 | 2,806 | 2,830 | 1,500 |
| 2024/12/05 | 2,844 | 2,844 | 2,810 | 2,810 | 2,500 |
| 2024/12/04 | 2,840 | 2,850 | 2,789 | 2,846 | 3,400 |
| 2024/12/03 | 2,899 | 2,899 | 2,868 | 2,885 | 1,500 |
| 2024/12/02 | 2,921 | 2,924 | 2,888 | 2,898 | 4,500 |
| 2024/11/29 | 2,816 | 2,871 | 2,816 | 2,871 | 2,600 |
| 2024/11/28 | 2,810 | 2,830 | 2,810 | 2,815 | 1,300 |
| 2024/11/27 | 2,800 | 2,825 | 2,797 | 2,808 | 2,200 |
| 2024/11/26 | 2,839 | 2,839 | 2,800 | 2,800 | 3,700 |
| 2024/11/25 | 2,779 | 2,789 | 2,760 | 2,789 | 3,700 |
| 2024/11/22 | 2,771 | 2,794 | 2,768 | 2,794 | 1,900 |
| 2024/11/21 | 2,766 | 2,784 | 2,765 | 2,784 | 3,400 |
| 2024/11/20 | 2,800 | 2,800 | 2,778 | 2,778 | 500 |
| 2024/11/19 | 2,790 | 2,811 | 2,764 | 2,774 | 3,500 |
| 2024/11/18 | 2,788 | 2,833 | 2,788 | 2,790 | 2,100 |
| 2024/11/15 | 2,782 | 2,840 | 2,782 | 2,820 | 3,600 |
| 2024/11/14 | 2,804 | 2,810 | 2,760 | 2,775 | 1,600 |
| 2024/11/13 | 2,787 | 2,815 | 2,770 | 2,800 | 3,300 |
| 2024/11/12 | 2,779 | 2,779 | 2,731 | 2,737 | 1,300 |
| 2024/11/11 | 2,802 | 2,802 | 2,779 | 2,779 | 200 |
| 2024/11/08 | 2,780 | 2,782 | 2,752 | 2,752 | 1,200 |
| 2024/11/07 | 2,732 | 2,816 | 2,712 | 2,780 | 4,600 |
| 2024/11/06 | 2,790 | 2,800 | 2,712 | 2,712 | 1,100 |
| 2024/11/05 | 2,720 | 2,800 | 2,720 | 2,800 | 1,100 |
| 2024/11/01 | 2,708 | 2,711 | 2,669 | 2,700 | 2,600 |
| 2024/10/31 | 2,629 | 2,711 | 2,629 | 2,711 | 5,100 |
| 2024/10/30 | 2,689 | 2,741 | 2,601 | 2,605 | 24,800 |
| 2024/10/29 | 2,670 | 2,704 | 2,670 | 2,702 | 2,100 |
| 2024/10/28 | 2,669 | 2,706 | 2,664 | 2,673 | 5,000 |
| 2024/10/25 | 2,698 | 2,698 | 2,660 | 2,666 | 2,000 |
| 2024/10/24 | 2,717 | 2,717 | 2,698 | 2,698 | 2,100 |
| 2024/10/23 | 2,700 | 2,749 | 2,698 | 2,720 | 2,800 |
| 2024/10/22 | 2,750 | 2,763 | 2,712 | 2,712 | 1,700 |
| 2024/10/21 | 2,817 | 2,821 | 2,700 | 2,736 | 3,400 |
| 2024/10/18 | 2,835 | 2,839 | 2,816 | 2,816 | 1,100 |
| 2024/10/17 | 2,835 | 2,852 | 2,835 | 2,835 | 900 |
| 2024/10/16 | 2,820 | 2,850 | 2,816 | 2,823 | 1,600 |
| 2024/10/15 | 2,827 | 2,857 | 2,820 | 2,820 | 5,200 |
| 2024/10/11 | 2,827 | 2,843 | 2,824 | 2,825 | 400 |
| 2024/10/10 | 2,839 | 2,839 | 2,826 | 2,827 | 400 |
| 2024/10/09 | 2,839 | 2,847 | 2,812 | 2,839 | 6,800 |
| 2024/10/08 | 2,873 | 2,884 | 2,850 | 2,851 | 1,900 |
| 2024/10/07 | 2,876 | 2,879 | 2,849 | 2,873 | 2,900 |
| 2024/10/04 | 2,873 | 2,875 | 2,868 | 2,868 | 400 |
| 2024/10/03 | 2,855 | 2,880 | 2,855 | 2,876 | 500 |
| 2024/10/02 | 2,866 | 2,884 | 2,833 | 2,852 | 1,800 |
| 2024/10/01 | 2,857 | 2,885 | 2,856 | 2,866 | 2,100 |
| 2024/09/30 | 2,883 | 2,896 | 2,827 | 2,830 | 2,400 |
| 2024/09/27 | 2,916 | 2,921 | 2,890 | 2,900 | 2,000 |
| 2024/09/26 | 2,930 | 2,930 | 2,885 | 2,928 | 3,800 |
| 2024/09/25 | 2,890 | 2,938 | 2,890 | 2,930 | 2,400 |
| 2024/09/24 | 2,905 | 2,905 | 2,886 | 2,890 | 900 |
| 2024/09/20 | 2,853 | 2,906 | 2,853 | 2,906 | 2,100 |
| 2024/09/19 | 2,861 | 2,889 | 2,861 | 2,889 | 2,500 |
| 2024/09/18 | 2,879 | 2,891 | 2,861 | 2,861 | 1,200 |
| 2024/09/17 | 2,855 | 2,879 | 2,850 | 2,879 | 1,400 |
| 2024/09/13 | 2,857 | 2,876 | 2,850 | 2,850 | 1,600 |
| 2024/09/12 | 2,893 | 2,893 | 2,854 | 2,879 | 1,100 |
| 2024/09/11 | 2,885 | 2,885 | 2,843 | 2,843 | 1,500 |
| 2024/09/10 | 2,895 | 2,895 | 2,886 | 2,886 | 500 |
| 2024/09/09 | 2,856 | 2,856 | 2,841 | 2,845 | 1,500 |
| 2024/09/06 | 2,827 | 2,868 | 2,827 | 2,868 | 2,500 |
| 2024/09/05 | 2,822 | 2,822 | 2,806 | 2,820 | 1,700 |
| 2024/09/04 | 2,865 | 2,868 | 2,810 | 2,810 | 2,400 |
| 2024/09/03 | 2,887 | 2,887 | 2,882 | 2,885 | 1,200 |
| 2024/09/02 | 2,897 | 2,897 | 2,887 | 2,887 | 400 |
| 2024/08/30 | 2,899 | 2,899 | 2,872 | 2,897 | 900 |
| 2024/08/29 | 2,888 | 2,892 | 2,853 | 2,872 | 2,100 |
| 2024/08/28 | 2,898 | 2,899 | 2,888 | 2,888 | 1,200 |
| 2024/08/27 | 2,877 | 2,898 | 2,856 | 2,898 | 2,800 |
| 2024/08/26 | 2,834 | 2,884 | 2,833 | 2,881 | 3,800 |
| 2024/08/23 | 2,796 | 2,822 | 2,796 | 2,822 | 600 |
| 2024/08/22 | 2,834 | 2,834 | 2,806 | 2,806 | 1,000 |
| 2024/08/21 | 2,778 | 2,845 | 2,778 | 2,834 | 3,900 |
| 2024/08/20 | 2,771 | 2,800 | 2,765 | 2,778 | 2,300 |
| 2024/08/19 | 2,800 | 2,814 | 2,777 | 2,777 | 4,100 |