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 |
|---|---|---|---|---|---|
| 2026/05/12 | 5,200 | 5,200 | 5,090 | 5,100 | 1,900 |
| 2026/05/11 | 5,100 | 5,250 | 5,100 | 5,130 | 2,500 |
| 2026/05/08 | 5,060 | 5,260 | 5,060 | 5,180 | 2,500 |
| 2026/05/07 | 5,120 | 5,140 | 5,090 | 5,090 | 800 |
| 2026/05/01 | 5,050 | 5,090 | 4,920 | 5,070 | 1,900 |
| 2026/04/30 | 5,070 | 5,130 | 5,050 | 5,100 | 900 |
| 2026/04/28 | 5,010 | 5,120 | 5,010 | 5,120 | 3,200 |
| 2026/04/27 | 5,160 | 5,160 | 5,010 | 5,010 | 3,600 |
| 2026/04/24 | 5,090 | 5,130 | 5,060 | 5,060 | 1,000 |
| 2026/04/23 | 5,090 | 5,090 | 5,010 | 5,030 | 1,500 |
| 2026/04/22 | 5,000 | 5,130 | 5,000 | 5,030 | 500 |
| 2026/04/21 | 5,040 | 5,110 | 5,010 | 5,010 | 2,900 |
| 2026/04/20 | 5,110 | 5,200 | 5,030 | 5,050 | 1,800 |
| 2026/04/17 | 5,030 | 5,110 | 5,030 | 5,110 | 3,100 |
| 2026/04/16 | 5,020 | 5,080 | 4,980 | 5,020 | 1,700 |
| 2026/04/15 | 4,965 | 5,020 | 4,950 | 5,020 | 1,400 |
| 2026/04/14 | 4,915 | 5,000 | 4,915 | 4,950 | 2,100 |
| 2026/04/13 | 5,010 | 5,170 | 4,900 | 4,900 | 5,100 |
| 2026/04/10 | 5,100 | 5,100 | 4,990 | 5,040 | 600 |
| 2026/04/09 | 5,150 | 5,170 | 5,100 | 5,100 | 1,000 |
| 2026/04/08 | 5,030 | 5,120 | 4,995 | 5,110 | 3,300 |
| 2026/04/07 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2026/04/06 | 4,980 | 5,110 | 4,980 | 5,020 | 5,500 |
| 2026/04/03 | 4,955 | 4,985 | 4,910 | 4,985 | 1,100 |
| 2026/03/27 | 5,020 | 5,120 | 4,970 | 4,985 | 3,700 |
| 2026/03/26 | 5,140 | 5,160 | 4,980 | 5,020 | 5,800 |
| 2026/03/25 | 5,130 | 5,160 | 5,000 | 5,110 | 5,300 |
| 2026/03/24 | 4,940 | 5,050 | 4,870 | 5,030 | 6,000 |
| 2026/03/23 | 5,000 | 5,000 | 4,750 | 4,800 | 10,800 |
| 2026/03/19 | 5,350 | 5,350 | 5,100 | 5,150 | 5,700 |
| 2026/03/18 | 5,320 | 5,440 | 5,270 | 5,290 | 3,000 |
| 2026/03/17 | 5,350 | 5,560 | 5,140 | 5,220 | 9,000 |
| 2026/03/16 | 5,200 | 5,450 | 5,130 | 5,350 | 9,600 |
| 2026/03/13 | 5,020 | 5,210 | 5,020 | 5,130 | 6,300 |
| 2026/03/12 | 5,280 | 5,280 | 5,100 | 5,110 | 3,200 |
| 2026/03/11 | 5,170 | 5,300 | 5,140 | 5,200 | 3,400 |
| 2026/03/10 | 5,300 | 5,300 | 5,170 | 5,170 | 1,900 |
| 2026/03/09 | 5,100 | 5,160 | 4,900 | 5,150 | 19,300 |
| 2026/03/06 | 5,340 | 5,390 | 5,220 | 5,220 | 2,200 |
| 2026/03/05 | 5,130 | 5,420 | 5,130 | 5,400 | 7,800 |
| 2026/03/04 | 5,030 | 5,190 | 4,955 | 5,040 | 10,900 |
| 2026/03/03 | 5,340 | 5,430 | 5,100 | 5,100 | 7,000 |
| 2026/03/02 | 5,400 | 5,440 | 5,230 | 5,250 | 4,200 |
| 2026/02/27 | 5,200 | 5,380 | 5,200 | 5,370 | 4,200 |
| 2026/02/26 | 5,120 | 5,270 | 5,120 | 5,160 | 6,800 |
| 2026/02/25 | 5,140 | 5,140 | 5,090 | 5,090 | 3,100 |
| 2026/02/24 | 5,100 | 5,140 | 5,030 | 5,110 | 2,700 |
| 2026/02/20 | 5,170 | 5,190 | 5,100 | 5,100 | 2,900 |
| 2026/02/19 | 5,140 | 5,270 | 5,050 | 5,170 | 10,500 |
| 2026/02/18 | 5,190 | 5,190 | 5,110 | 5,110 | 1,800 |
| 2026/02/17 | 5,130 | 5,160 | 5,100 | 5,160 | 2,800 |
| 2026/02/16 | 5,180 | 5,190 | 5,010 | 5,090 | 15,600 |
| 2026/02/13 | 5,390 | 5,390 | 5,140 | 5,160 | 17,600 |
| 2026/02/12 | 5,490 | 5,490 | 5,370 | 5,410 | 7,600 |
| 2026/02/10 | 5,550 | 5,590 | 5,500 | 5,540 | 4,400 |
| 2026/02/09 | 5,550 | 5,610 | 5,470 | 5,500 | 7,500 |
| 2026/02/06 | 5,660 | 5,770 | 5,370 | 5,520 | 20,400 |
| 2026/02/05 | 5,610 | 5,680 | 5,560 | 5,660 | 4,300 |
| 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 |