飯野海運(9119)の株価時系列情報
飯野海運(9119)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,839 | 1,871 | 1,831 | 1,867 | 342,200 |
| 2026/03/26 | 1,876 | 1,876 | 1,822 | 1,852 | 328,600 |
| 2026/03/25 | 1,828 | 1,864 | 1,828 | 1,847 | 339,900 |
| 2026/03/24 | 1,774 | 1,797 | 1,758 | 1,788 | 345,700 |
| 2026/03/23 | 1,808 | 1,860 | 1,714 | 1,734 | 569,900 |
| 2026/03/19 | 1,863 | 1,876 | 1,804 | 1,808 | 1,510,000 |
| 2026/03/18 | 1,793 | 1,850 | 1,774 | 1,835 | 531,300 |
| 2026/03/17 | 1,680 | 1,764 | 1,675 | 1,734 | 457,700 |
| 2026/03/16 | 1,694 | 1,694 | 1,666 | 1,668 | 209,500 |
| 2026/03/13 | 1,659 | 1,708 | 1,657 | 1,679 | 297,300 |
| 2026/03/12 | 1,706 | 1,736 | 1,678 | 1,693 | 316,200 |
| 2026/03/11 | 1,676 | 1,714 | 1,676 | 1,697 | 258,700 |
| 2026/03/10 | 1,671 | 1,709 | 1,642 | 1,658 | 304,000 |
| 2026/03/09 | 1,602 | 1,644 | 1,601 | 1,633 | 396,100 |
| 2026/03/06 | 1,650 | 1,660 | 1,607 | 1,660 | 369,800 |
| 2026/03/05 | 1,653 | 1,686 | 1,648 | 1,674 | 360,400 |
| 2026/03/04 | 1,655 | 1,699 | 1,591 | 1,618 | 482,000 |
| 2026/03/03 | 1,709 | 1,730 | 1,667 | 1,675 | 654,500 |
| 2026/03/02 | 1,685 | 1,754 | 1,666 | 1,698 | 528,900 |
| 2026/02/27 | 1,626 | 1,665 | 1,616 | 1,664 | 246,800 |
| 2026/02/26 | 1,640 | 1,648 | 1,621 | 1,626 | 231,600 |
| 2026/02/25 | 1,636 | 1,638 | 1,607 | 1,632 | 204,100 |
| 2026/02/24 | 1,616 | 1,646 | 1,597 | 1,646 | 359,100 |
| 2026/02/20 | 1,625 | 1,629 | 1,590 | 1,602 | 207,000 |
| 2026/02/19 | 1,611 | 1,638 | 1,601 | 1,635 | 224,500 |
| 2026/02/18 | 1,595 | 1,608 | 1,581 | 1,602 | 130,700 |
| 2026/02/17 | 1,618 | 1,627 | 1,567 | 1,573 | 363,600 |
| 2026/02/16 | 1,612 | 1,618 | 1,593 | 1,615 | 212,900 |
| 2026/02/13 | 1,660 | 1,665 | 1,583 | 1,601 | 271,600 |
| 2026/02/12 | 1,650 | 1,677 | 1,649 | 1,661 | 367,600 |
| 2026/02/10 | 1,610 | 1,637 | 1,607 | 1,631 | 200,200 |
| 2026/02/09 | 1,615 | 1,643 | 1,601 | 1,633 | 445,400 |
| 2026/02/06 | 1,562 | 1,611 | 1,538 | 1,595 | 585,600 |
| 2026/02/05 | 1,569 | 1,579 | 1,518 | 1,543 | 601,800 |
| 2026/02/04 | 1,550 | 1,560 | 1,540 | 1,553 | 255,000 |
| 2026/02/03 | 1,517 | 1,554 | 1,503 | 1,551 | 346,000 |
| 2026/02/02 | 1,568 | 1,570 | 1,526 | 1,528 | 391,200 |
| 2026/01/30 | 1,565 | 1,570 | 1,553 | 1,568 | 313,300 |
| 2026/01/29 | 1,543 | 1,572 | 1,528 | 1,570 | 219,100 |
| 2026/01/28 | 1,545 | 1,550 | 1,537 | 1,543 | 221,400 |
| 2026/01/27 | 1,530 | 1,546 | 1,523 | 1,545 | 201,300 |
| 2026/01/26 | 1,530 | 1,544 | 1,526 | 1,534 | 233,200 |
| 2026/01/23 | 1,559 | 1,562 | 1,537 | 1,543 | 163,200 |
| 2026/01/22 | 1,526 | 1,552 | 1,526 | 1,551 | 274,700 |
| 2026/01/21 | 1,511 | 1,531 | 1,511 | 1,526 | 155,000 |
| 2026/01/20 | 1,520 | 1,532 | 1,516 | 1,526 | 298,500 |
| 2026/01/19 | 1,518 | 1,528 | 1,512 | 1,525 | 259,500 |
| 2026/01/16 | 1,517 | 1,518 | 1,503 | 1,518 | 204,600 |
| 2026/01/15 | 1,513 | 1,519 | 1,508 | 1,517 | 147,100 |
| 2026/01/14 | 1,497 | 1,513 | 1,497 | 1,513 | 209,900 |
| 2026/01/13 | 1,512 | 1,512 | 1,481 | 1,497 | 218,400 |
| 2026/01/09 | 1,481 | 1,487 | 1,465 | 1,482 | 163,000 |
| 2026/01/08 | 1,463 | 1,496 | 1,461 | 1,465 | 255,200 |
| 2026/01/07 | 1,438 | 1,455 | 1,436 | 1,454 | 257,100 |
| 2026/01/06 | 1,435 | 1,450 | 1,432 | 1,438 | 235,500 |
| 2026/01/05 | 1,418 | 1,438 | 1,418 | 1,432 | 156,100 |
| 2025/12/30 | 1,424 | 1,432 | 1,418 | 1,418 | 141,100 |
| 2025/12/29 | 1,404 | 1,424 | 1,403 | 1,424 | 171,900 |
| 2025/12/26 | 1,400 | 1,404 | 1,398 | 1,404 | 98,600 |
| 2025/12/25 | 1,399 | 1,404 | 1,394 | 1,399 | 44,000 |
| 2025/12/24 | 1,397 | 1,401 | 1,391 | 1,399 | 80,500 |
| 2025/12/23 | 1,393 | 1,405 | 1,391 | 1,397 | 191,900 |
| 2025/12/22 | 1,398 | 1,398 | 1,385 | 1,393 | 168,100 |
| 2025/12/19 | 1,380 | 1,397 | 1,380 | 1,396 | 138,500 |
| 2025/12/18 | 1,381 | 1,387 | 1,373 | 1,381 | 130,500 |
| 2025/12/17 | 1,401 | 1,401 | 1,375 | 1,381 | 170,200 |
| 2025/12/16 | 1,410 | 1,412 | 1,396 | 1,400 | 192,000 |
| 2025/12/15 | 1,405 | 1,418 | 1,396 | 1,418 | 250,600 |
| 2025/12/12 | 1,400 | 1,403 | 1,394 | 1,396 | 130,700 |
| 2025/12/11 | 1,412 | 1,413 | 1,378 | 1,385 | 125,300 |
| 2025/12/10 | 1,415 | 1,424 | 1,401 | 1,402 | 398,100 |
| 2025/12/09 | 1,404 | 1,422 | 1,398 | 1,415 | 198,500 |
| 2025/12/08 | 1,395 | 1,403 | 1,390 | 1,397 | 226,800 |
| 2025/12/05 | 1,391 | 1,404 | 1,384 | 1,390 | 384,700 |
| 2025/12/04 | 1,387 | 1,402 | 1,387 | 1,402 | 153,700 |
| 2025/12/03 | 1,391 | 1,397 | 1,380 | 1,387 | 423,200 |
| 2025/12/02 | 1,404 | 1,413 | 1,394 | 1,397 | 172,600 |
| 2025/12/01 | 1,419 | 1,432 | 1,405 | 1,411 | 193,800 |
| 2025/11/28 | 1,390 | 1,434 | 1,388 | 1,418 | 394,100 |
| 2025/11/27 | 1,371 | 1,399 | 1,365 | 1,388 | 250,700 |
| 2025/11/26 | 1,373 | 1,380 | 1,362 | 1,364 | 250,300 |
| 2025/11/25 | 1,344 | 1,364 | 1,337 | 1,364 | 234,000 |
| 2025/11/21 | 1,324 | 1,344 | 1,324 | 1,344 | 222,100 |
| 2025/11/20 | 1,333 | 1,336 | 1,318 | 1,324 | 110,300 |
| 2025/11/19 | 1,340 | 1,340 | 1,300 | 1,311 | 192,400 |
| 2025/11/18 | 1,340 | 1,354 | 1,323 | 1,323 | 294,900 |
| 2025/11/17 | 1,320 | 1,337 | 1,319 | 1,336 | 181,100 |
| 2025/11/14 | 1,311 | 1,363 | 1,301 | 1,320 | 632,100 |
| 2025/11/13 | 1,310 | 1,312 | 1,295 | 1,302 | 136,900 |
| 2025/11/12 | 1,286 | 1,311 | 1,286 | 1,304 | 321,000 |
| 2025/11/11 | 1,297 | 1,297 | 1,278 | 1,280 | 211,600 |
| 2025/11/10 | 1,294 | 1,297 | 1,284 | 1,297 | 233,100 |
| 2025/11/07 | 1,280 | 1,283 | 1,261 | 1,281 | 241,400 |
| 2025/11/06 | 1,260 | 1,289 | 1,255 | 1,280 | 374,500 |
| 2025/11/05 | 1,233 | 1,263 | 1,231 | 1,261 | 469,900 |
| 2025/11/04 | 1,257 | 1,270 | 1,245 | 1,255 | 571,600 |
| 2025/10/31 | 1,193 | 1,270 | 1,179 | 1,257 | 671,800 |
| 2025/10/30 | 1,176 | 1,193 | 1,176 | 1,192 | 274,000 |
| 2025/10/29 | 1,190 | 1,192 | 1,176 | 1,176 | 269,500 |
| 2025/10/28 | 1,217 | 1,217 | 1,192 | 1,193 | 359,300 |
| 2025/10/27 | 1,190 | 1,217 | 1,187 | 1,217 | 279,200 |
| 2025/10/24 | 1,176 | 1,184 | 1,171 | 1,179 | 130,500 |
| 2025/10/23 | 1,174 | 1,185 | 1,168 | 1,177 | 143,500 |
| 2025/10/22 | 1,176 | 1,180 | 1,168 | 1,168 | 274,600 |
| 2025/10/21 | 1,182 | 1,184 | 1,169 | 1,170 | 151,900 |
| 2025/10/20 | 1,181 | 1,185 | 1,171 | 1,171 | 173,200 |
| 2025/10/17 | 1,152 | 1,165 | 1,146 | 1,165 | 194,600 |
| 2025/10/16 | 1,156 | 1,163 | 1,152 | 1,156 | 133,500 |
| 2025/10/15 | 1,160 | 1,170 | 1,155 | 1,156 | 231,100 |
| 2025/10/14 | 1,137 | 1,162 | 1,130 | 1,156 | 398,100 |
| 2025/10/10 | 1,155 | 1,161 | 1,142 | 1,144 | 250,900 |
| 2025/10/09 | 1,158 | 1,167 | 1,157 | 1,164 | 197,300 |
| 2025/10/08 | 1,186 | 1,191 | 1,164 | 1,164 | 178,700 |
| 2025/10/07 | 1,181 | 1,191 | 1,177 | 1,189 | 180,500 |
| 2025/10/06 | 1,196 | 1,196 | 1,168 | 1,176 | 228,900 |
| 2025/10/03 | 1,154 | 1,168 | 1,154 | 1,166 | 149,300 |
| 2025/10/02 | 1,169 | 1,180 | 1,156 | 1,167 | 222,600 |
| 2025/10/01 | 1,174 | 1,179 | 1,158 | 1,166 | 327,200 |
| 2025/09/30 | 1,196 | 1,198 | 1,174 | 1,184 | 259,400 |
| 2025/09/29 | 1,206 | 1,208 | 1,191 | 1,204 | 230,000 |
| 2025/09/26 | 1,219 | 1,227 | 1,216 | 1,227 | 291,400 |
| 2025/09/25 | 1,215 | 1,218 | 1,200 | 1,213 | 231,900 |
| 2025/09/24 | 1,219 | 1,220 | 1,203 | 1,207 | 266,700 |
| 2025/09/22 | 1,206 | 1,220 | 1,201 | 1,220 | 275,200 |
| 2025/09/19 | 1,206 | 1,219 | 1,201 | 1,212 | 271,900 |
| 2025/09/18 | 1,222 | 1,222 | 1,203 | 1,206 | 220,600 |
| 2025/09/17 | 1,233 | 1,233 | 1,209 | 1,217 | 253,500 |
| 2025/09/16 | 1,227 | 1,245 | 1,222 | 1,244 | 272,000 |
| 2025/09/12 | 1,227 | 1,234 | 1,216 | 1,217 | 225,300 |
| 2025/09/11 | 1,237 | 1,242 | 1,217 | 1,222 | 254,300 |
| 2025/09/10 | 1,243 | 1,246 | 1,233 | 1,238 | 181,800 |
| 2025/09/09 | 1,237 | 1,264 | 1,236 | 1,251 | 310,500 |
| 2025/09/08 | 1,243 | 1,243 | 1,230 | 1,237 | 172,000 |
| 2025/09/05 | 1,227 | 1,238 | 1,220 | 1,235 | 339,600 |
| 2025/09/04 | 1,200 | 1,234 | 1,193 | 1,226 | 513,000 |
| 2025/09/03 | 1,203 | 1,214 | 1,187 | 1,193 | 341,100 |
| 2025/09/02 | 1,192 | 1,207 | 1,190 | 1,198 | 289,300 |
| 2025/09/01 | 1,199 | 1,215 | 1,194 | 1,194 | 277,100 |
| 2025/08/29 | 1,170 | 1,198 | 1,170 | 1,198 | 334,300 |
| 2025/08/28 | 1,185 | 1,185 | 1,171 | 1,174 | 208,300 |
| 2025/08/27 | 1,182 | 1,191 | 1,178 | 1,184 | 205,000 |
| 2025/08/26 | 1,195 | 1,195 | 1,177 | 1,184 | 321,200 |
| 2025/08/25 | 1,168 | 1,204 | 1,166 | 1,203 | 492,100 |
| 2025/08/22 | 1,180 | 1,180 | 1,163 | 1,168 | 456,200 |
| 2025/08/21 | 1,191 | 1,192 | 1,172 | 1,186 | 541,500 |
| 2025/08/20 | 1,200 | 1,208 | 1,187 | 1,192 | 726,200 |
| 2025/08/19 | 1,181 | 1,223 | 1,154 | 1,215 | 2,110,300 |
| 2025/08/18 | 1,093 | 1,105 | 1,086 | 1,091 | 321,100 |
| 2025/08/15 | 1,080 | 1,085 | 1,075 | 1,085 | 174,100 |
| 2025/08/14 | 1,080 | 1,081 | 1,072 | 1,078 | 127,900 |
| 2025/08/13 | 1,083 | 1,088 | 1,078 | 1,080 | 176,000 |
| 2025/08/12 | 1,083 | 1,093 | 1,079 | 1,083 | 253,500 |
| 2025/08/08 | 1,072 | 1,084 | 1,066 | 1,082 | 180,600 |
| 2025/08/07 | 1,066 | 1,079 | 1,061 | 1,074 | 185,100 |
| 2025/08/06 | 1,057 | 1,067 | 1,053 | 1,066 | 132,400 |
| 2025/08/05 | 1,052 | 1,060 | 1,042 | 1,051 | 164,900 |
| 2025/08/04 | 1,035 | 1,050 | 1,031 | 1,045 | 190,300 |
| 2025/08/01 | 1,033 | 1,058 | 1,023 | 1,044 | 309,500 |
| 2025/07/31 | 1,076 | 1,087 | 1,001 | 1,040 | 530,500 |
| 2025/07/30 | 1,066 | 1,082 | 1,064 | 1,079 | 198,800 |
| 2025/07/29 | 1,069 | 1,074 | 1,064 | 1,069 | 171,900 |
| 2025/07/28 | 1,079 | 1,085 | 1,069 | 1,069 | 210,400 |
| 2025/07/25 | 1,078 | 1,078 | 1,067 | 1,076 | 216,000 |
| 2025/07/24 | 1,068 | 1,080 | 1,068 | 1,075 | 234,500 |
| 2025/07/23 | 1,062 | 1,069 | 1,055 | 1,066 | 251,900 |
| 2025/07/22 | 1,044 | 1,056 | 1,041 | 1,055 | 124,400 |
| 2025/07/18 | 1,047 | 1,052 | 1,038 | 1,049 | 136,700 |
| 2025/07/17 | 1,039 | 1,048 | 1,038 | 1,045 | 84,200 |
| 2025/07/16 | 1,057 | 1,058 | 1,044 | 1,046 | 133,900 |
| 2025/07/15 | 1,064 | 1,064 | 1,053 | 1,058 | 165,700 |
| 2025/07/14 | 1,054 | 1,064 | 1,051 | 1,062 | 174,300 |
| 2025/07/11 | 1,041 | 1,052 | 1,040 | 1,047 | 168,600 |
| 2025/07/10 | 1,054 | 1,060 | 1,026 | 1,035 | 456,600 |
| 2025/07/09 | 1,029 | 1,051 | 1,029 | 1,049 | 272,100 |
| 2025/07/08 | 1,003 | 1,029 | 1,002 | 1,027 | 229,200 |
| 2025/07/07 | 1,017 | 1,022 | 1,007 | 1,008 | 123,800 |
| 2025/07/04 | 1,029 | 1,029 | 1,017 | 1,017 | 203,000 |
| 2025/07/03 | 1,017 | 1,029 | 1,013 | 1,029 | 237,400 |
| 2025/07/02 | 999 | 1,019 | 998 | 1,015 | 220,100 |
| 2025/07/01 | 1,010 | 1,010 | 996 | 1,002 | 221,800 |
| 2025/06/30 | 1,022 | 1,022 | 1,010 | 1,012 | 224,900 |
| 2025/06/27 | 1,014 | 1,020 | 1,009 | 1,016 | 258,200 |
| 2025/06/26 | 1,021 | 1,026 | 1,009 | 1,014 | 362,200 |
| 2025/06/25 | 1,034 | 1,039 | 1,013 | 1,016 | 310,800 |
| 2025/06/24 | 1,054 | 1,054 | 1,028 | 1,041 | 448,700 |
| 2025/06/23 | 1,019 | 1,079 | 1,019 | 1,074 | 779,500 |
| 2025/06/20 | 1,023 | 1,028 | 1,016 | 1,018 | 240,100 |
| 2025/06/19 | 1,027 | 1,029 | 1,018 | 1,022 | 125,700 |
| 2025/06/18 | 1,021 | 1,030 | 1,016 | 1,026 | 196,700 |
| 2025/06/17 | 1,043 | 1,048 | 1,023 | 1,026 | 252,200 |
| 2025/06/16 | 1,042 | 1,059 | 1,040 | 1,048 | 372,900 |
| 2025/06/13 | 1,009 | 1,041 | 995 | 1,037 | 719,000 |
| 2025/06/12 | 995 | 1,009 | 994 | 1,009 | 286,800 |
| 2025/06/11 | 977 | 1,002 | 973 | 1,002 | 585,100 |
| 2025/06/10 | 971 | 979 | 968 | 968 | 297,600 |
| 2025/06/09 | 990 | 993 | 970 | 970 | 269,400 |
| 2025/06/06 | 986 | 995 | 983 | 990 | 240,600 |
| 2025/06/05 | 977 | 988 | 977 | 981 | 274,900 |
| 2025/06/04 | 977 | 988 | 977 | 980 | 295,900 |
| 2025/06/03 | 966 | 980 | 961 | 976 | 344,400 |