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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 985 | 995 | 965 | 965 | 378,200 |
| 2025/05/30 | 982 | 1,001 | 976 | 989 | 1,673,700 |
| 2025/05/29 | 995 | 999 | 985 | 985 | 1,099,000 |
| 2025/05/28 | 974 | 998 | 972 | 990 | 1,149,200 |
| 2025/05/27 | 964 | 976 | 960 | 966 | 277,900 |
| 2025/05/26 | 970 | 973 | 960 | 963 | 425,700 |
| 2025/05/23 | 973 | 984 | 970 | 977 | 413,200 |
| 2025/05/22 | 961 | 978 | 954 | 978 | 495,600 |
| 2025/05/21 | 989 | 993 | 971 | 971 | 1,065,100 |
| 2025/05/20 | 1,004 | 1,004 | 995 | 997 | 304,100 |
| 2025/05/19 | 1,042 | 1,042 | 1,009 | 1,013 | 206,400 |
| 2025/05/16 | 999 | 1,041 | 995 | 1,039 | 666,700 |
| 2025/05/15 | 999 | 1,014 | 994 | 994 | 383,100 |
| 2025/05/14 | 993 | 999 | 984 | 998 | 314,700 |
| 2025/05/13 | 999 | 1,011 | 987 | 988 | 451,400 |
| 2025/05/12 | 979 | 992 | 972 | 988 | 465,900 |
| 2025/05/09 | 1,023 | 1,025 | 977 | 979 | 796,300 |
| 2025/05/08 | 1,001 | 1,068 | 986 | 1,024 | 1,294,900 |
| 2025/05/07 | 1,034 | 1,037 | 999 | 1,013 | 534,900 |
| 2025/05/02 | 1,043 | 1,049 | 1,038 | 1,041 | 426,200 |
| 2025/05/01 | 1,029 | 1,045 | 1,028 | 1,038 | 426,800 |
| 2025/04/30 | 1,052 | 1,056 | 1,007 | 1,039 | 1,247,900 |
| 2025/04/28 | 1,049 | 1,063 | 1,043 | 1,050 | 505,000 |
| 2025/04/25 | 1,033 | 1,048 | 1,031 | 1,048 | 438,800 |
| 2025/04/24 | 1,026 | 1,040 | 1,018 | 1,026 | 685,100 |
| 2025/04/23 | 1,030 | 1,039 | 1,019 | 1,030 | 596,900 |
| 2025/04/22 | 1,001 | 1,021 | 997 | 1,019 | 385,200 |
| 2025/04/21 | 981 | 1,003 | 979 | 1,001 | 392,700 |
| 2025/04/18 | 966 | 997 | 960 | 995 | 435,100 |
| 2025/04/17 | 940 | 955 | 935 | 951 | 214,000 |
| 2025/04/16 | 966 | 967 | 940 | 942 | 226,100 |
| 2025/04/15 | 979 | 979 | 964 | 965 | 229,800 |
| 2025/04/14 | 972 | 978 | 963 | 968 | 256,700 |
| 2025/04/11 | 968 | 970 | 936 | 960 | 414,600 |
| 2025/04/10 | 985 | 985 | 965 | 973 | 476,100 |
| 2025/04/09 | 926 | 945 | 913 | 935 | 880,900 |
| 2025/04/08 | 914 | 935 | 904 | 927 | 603,300 |
| 2025/04/07 | 862 | 920 | 848 | 884 | 1,387,600 |
| 2025/04/04 | 901 | 928 | 885 | 922 | 944,900 |
| 2025/04/03 | 950 | 959 | 924 | 933 | 692,500 |
| 2025/04/02 | 998 | 1,000 | 987 | 997 | 371,000 |
| 2025/04/01 | 1,008 | 1,008 | 996 | 997 | 278,100 |
| 2025/03/31 | 1,014 | 1,014 | 996 | 997 | 521,500 |
| 2025/03/28 | 1,032 | 1,046 | 1,023 | 1,025 | 467,300 |
| 2025/03/27 | 1,062 | 1,068 | 1,055 | 1,068 | 692,400 |
| 2025/03/26 | 1,068 | 1,069 | 1,059 | 1,068 | 399,100 |
| 2025/03/25 | 1,064 | 1,068 | 1,061 | 1,063 | 312,800 |
| 2025/03/24 | 1,074 | 1,074 | 1,057 | 1,062 | 480,100 |
| 2025/03/21 | 1,074 | 1,078 | 1,067 | 1,070 | 603,400 |
| 2025/03/19 | 1,080 | 1,082 | 1,075 | 1,075 | 323,600 |
| 2025/03/18 | 1,065 | 1,078 | 1,062 | 1,077 | 292,900 |
| 2025/03/17 | 1,067 | 1,067 | 1,057 | 1,061 | 264,300 |
| 2025/03/14 | 1,050 | 1,066 | 1,049 | 1,059 | 281,300 |
| 2025/03/13 | 1,049 | 1,062 | 1,047 | 1,055 | 244,600 |
| 2025/03/12 | 1,037 | 1,048 | 1,030 | 1,046 | 281,000 |
| 2025/03/11 | 1,035 | 1,045 | 1,032 | 1,043 | 249,300 |
| 2025/03/10 | 1,044 | 1,045 | 1,035 | 1,039 | 235,600 |
| 2025/03/07 | 1,040 | 1,045 | 1,030 | 1,044 | 306,700 |
| 2025/03/06 | 1,049 | 1,056 | 1,045 | 1,051 | 278,100 |
| 2025/03/05 | 1,029 | 1,045 | 1,028 | 1,039 | 263,400 |
| 2025/03/04 | 1,036 | 1,036 | 1,018 | 1,029 | 352,600 |
| 2025/03/03 | 1,034 | 1,042 | 1,027 | 1,037 | 279,700 |
| 2025/02/28 | 1,036 | 1,036 | 1,022 | 1,031 | 392,400 |
| 2025/02/27 | 1,032 | 1,040 | 1,030 | 1,037 | 236,600 |
| 2025/02/26 | 1,030 | 1,034 | 1,024 | 1,034 | 196,700 |
| 2025/02/25 | 1,025 | 1,032 | 1,023 | 1,028 | 297,800 |
| 2025/02/21 | 1,040 | 1,041 | 1,023 | 1,025 | 286,900 |
| 2025/02/20 | 1,048 | 1,051 | 1,037 | 1,041 | 220,700 |
| 2025/02/19 | 1,050 | 1,062 | 1,049 | 1,049 | 199,200 |
| 2025/02/18 | 1,051 | 1,055 | 1,040 | 1,050 | 262,000 |
| 2025/02/17 | 1,070 | 1,070 | 1,050 | 1,052 | 388,300 |
| 2025/02/14 | 1,089 | 1,089 | 1,070 | 1,070 | 277,800 |
| 2025/02/13 | 1,090 | 1,093 | 1,081 | 1,091 | 171,600 |
| 2025/02/12 | 1,091 | 1,098 | 1,080 | 1,081 | 222,400 |
| 2025/02/10 | 1,093 | 1,102 | 1,083 | 1,085 | 254,100 |
| 2025/02/07 | 1,081 | 1,088 | 1,075 | 1,086 | 238,600 |
| 2025/02/06 | 1,064 | 1,083 | 1,064 | 1,075 | 257,100 |
| 2025/02/05 | 1,076 | 1,080 | 1,056 | 1,059 | 423,600 |
| 2025/02/04 | 1,080 | 1,092 | 1,062 | 1,070 | 625,800 |
| 2025/02/03 | 1,124 | 1,125 | 1,086 | 1,092 | 667,100 |
| 2025/01/31 | 1,155 | 1,182 | 1,101 | 1,124 | 802,700 |
| 2025/01/30 | 1,137 | 1,160 | 1,137 | 1,158 | 250,300 |
| 2025/01/29 | 1,144 | 1,147 | 1,138 | 1,143 | 254,700 |
| 2025/01/28 | 1,138 | 1,148 | 1,133 | 1,142 | 206,300 |
| 2025/01/27 | 1,137 | 1,143 | 1,128 | 1,138 | 212,100 |
| 2025/01/24 | 1,140 | 1,148 | 1,134 | 1,135 | 193,700 |
| 2025/01/23 | 1,135 | 1,139 | 1,115 | 1,133 | 198,000 |
| 2025/01/22 | 1,131 | 1,140 | 1,122 | 1,137 | 151,500 |
| 2025/01/21 | 1,138 | 1,138 | 1,123 | 1,133 | 109,900 |
| 2025/01/20 | 1,122 | 1,131 | 1,119 | 1,127 | 93,900 |
| 2025/01/17 | 1,113 | 1,122 | 1,105 | 1,122 | 129,200 |
| 2025/01/16 | 1,134 | 1,135 | 1,113 | 1,118 | 187,500 |
| 2025/01/15 | 1,131 | 1,143 | 1,131 | 1,139 | 131,700 |
| 2025/01/14 | 1,140 | 1,150 | 1,122 | 1,131 | 201,100 |
| 2025/01/10 | 1,143 | 1,145 | 1,134 | 1,139 | 124,300 |
| 2025/01/09 | 1,170 | 1,171 | 1,144 | 1,150 | 182,900 |
| 2025/01/08 | 1,170 | 1,176 | 1,167 | 1,167 | 102,700 |
| 2025/01/07 | 1,183 | 1,185 | 1,160 | 1,172 | 161,000 |
| 2025/01/06 | 1,183 | 1,193 | 1,177 | 1,183 | 224,500 |
| 2024/12/30 | 1,166 | 1,183 | 1,166 | 1,174 | 145,100 |
| 2024/12/27 | 1,155 | 1,165 | 1,155 | 1,164 | 164,400 |
| 2024/12/26 | 1,154 | 1,162 | 1,147 | 1,158 | 170,200 |
| 2024/12/25 | 1,150 | 1,153 | 1,135 | 1,153 | 144,700 |
| 2024/12/24 | 1,143 | 1,147 | 1,135 | 1,143 | 100,700 |
| 2024/12/23 | 1,130 | 1,133 | 1,118 | 1,133 | 146,200 |
| 2024/12/20 | 1,138 | 1,141 | 1,120 | 1,120 | 162,900 |
| 2024/12/19 | 1,107 | 1,137 | 1,107 | 1,132 | 145,200 |
| 2024/12/18 | 1,126 | 1,140 | 1,119 | 1,120 | 182,900 |
| 2024/12/17 | 1,164 | 1,166 | 1,133 | 1,133 | 294,200 |
| 2024/12/16 | 1,160 | 1,198 | 1,160 | 1,181 | 410,300 |
| 2024/12/13 | 1,135 | 1,159 | 1,134 | 1,155 | 307,000 |
| 2024/12/12 | 1,140 | 1,140 | 1,126 | 1,137 | 265,800 |
| 2024/12/11 | 1,136 | 1,141 | 1,121 | 1,136 | 166,400 |
| 2024/12/10 | 1,139 | 1,144 | 1,125 | 1,136 | 350,400 |
| 2024/12/09 | 1,109 | 1,120 | 1,100 | 1,120 | 229,000 |
| 2024/12/06 | 1,115 | 1,117 | 1,099 | 1,104 | 190,200 |
| 2024/12/05 | 1,113 | 1,120 | 1,102 | 1,109 | 162,000 |
| 2024/12/04 | 1,122 | 1,126 | 1,105 | 1,115 | 195,200 |
| 2024/12/03 | 1,131 | 1,147 | 1,124 | 1,127 | 193,800 |
| 2024/12/02 | 1,114 | 1,127 | 1,106 | 1,115 | 243,400 |
| 2024/11/29 | 1,130 | 1,135 | 1,115 | 1,115 | 123,700 |
| 2024/11/28 | 1,117 | 1,132 | 1,115 | 1,129 | 196,800 |
| 2024/11/27 | 1,141 | 1,148 | 1,115 | 1,117 | 269,700 |
| 2024/11/26 | 1,185 | 1,190 | 1,144 | 1,149 | 307,200 |
| 2024/11/25 | 1,212 | 1,219 | 1,186 | 1,187 | 297,100 |
| 2024/11/22 | 1,204 | 1,227 | 1,204 | 1,212 | 437,200 |
| 2024/11/21 | 1,180 | 1,214 | 1,180 | 1,202 | 511,300 |
| 2024/11/20 | 1,185 | 1,194 | 1,161 | 1,166 | 231,600 |
| 2024/11/19 | 1,170 | 1,189 | 1,163 | 1,185 | 259,800 |
| 2024/11/18 | 1,132 | 1,161 | 1,128 | 1,155 | 211,600 |
| 2024/11/15 | 1,148 | 1,154 | 1,131 | 1,131 | 250,700 |
| 2024/11/14 | 1,133 | 1,149 | 1,126 | 1,140 | 313,000 |
| 2024/11/13 | 1,140 | 1,153 | 1,123 | 1,125 | 245,400 |
| 2024/11/12 | 1,124 | 1,145 | 1,110 | 1,131 | 276,600 |
| 2024/11/11 | 1,120 | 1,137 | 1,116 | 1,122 | 209,600 |
| 2024/11/08 | 1,148 | 1,148 | 1,125 | 1,127 | 337,600 |
| 2024/11/07 | 1,115 | 1,148 | 1,114 | 1,136 | 533,200 |
| 2024/11/06 | 1,110 | 1,110 | 1,086 | 1,094 | 473,200 |
| 2024/11/05 | 1,084 | 1,111 | 1,076 | 1,108 | 587,400 |
| 2024/11/01 | 1,104 | 1,106 | 1,061 | 1,061 | 721,600 |
| 2024/10/31 | 1,216 | 1,230 | 1,120 | 1,127 | 819,300 |
| 2024/10/30 | 1,220 | 1,229 | 1,200 | 1,207 | 786,600 |
| 2024/10/29 | 1,218 | 1,229 | 1,211 | 1,219 | 340,600 |
| 2024/10/28 | 1,194 | 1,222 | 1,189 | 1,220 | 238,200 |
| 2024/10/25 | 1,222 | 1,226 | 1,190 | 1,192 | 278,300 |
| 2024/10/24 | 1,235 | 1,236 | 1,220 | 1,227 | 271,000 |
| 2024/10/23 | 1,256 | 1,272 | 1,242 | 1,242 | 179,200 |
| 2024/10/22 | 1,283 | 1,295 | 1,268 | 1,272 | 156,300 |
| 2024/10/21 | 1,278 | 1,295 | 1,275 | 1,278 | 203,600 |
| 2024/10/18 | 1,264 | 1,273 | 1,257 | 1,272 | 161,200 |
| 2024/10/17 | 1,265 | 1,272 | 1,257 | 1,263 | 219,500 |
| 2024/10/16 | 1,275 | 1,286 | 1,265 | 1,272 | 163,500 |
| 2024/10/15 | 1,268 | 1,278 | 1,258 | 1,275 | 293,400 |
| 2024/10/11 | 1,257 | 1,273 | 1,256 | 1,265 | 201,700 |
| 2024/10/10 | 1,255 | 1,259 | 1,239 | 1,247 | 189,200 |
| 2024/10/09 | 1,267 | 1,267 | 1,246 | 1,261 | 130,300 |
| 2024/10/08 | 1,265 | 1,272 | 1,256 | 1,264 | 170,300 |
| 2024/10/07 | 1,280 | 1,280 | 1,265 | 1,266 | 141,900 |
| 2024/10/04 | 1,260 | 1,270 | 1,247 | 1,265 | 213,700 |
| 2024/10/03 | 1,270 | 1,285 | 1,266 | 1,270 | 189,100 |
| 2024/10/02 | 1,255 | 1,278 | 1,241 | 1,245 | 311,400 |
| 2024/10/01 | 1,265 | 1,272 | 1,254 | 1,267 | 106,300 |
| 2024/09/30 | 1,254 | 1,276 | 1,249 | 1,255 | 258,600 |
| 2024/09/27 | 1,268 | 1,289 | 1,268 | 1,284 | 194,900 |
| 2024/09/26 | 1,285 | 1,304 | 1,262 | 1,290 | 338,200 |
| 2024/09/25 | 1,252 | 1,282 | 1,244 | 1,275 | 185,000 |
| 2024/09/24 | 1,263 | 1,266 | 1,243 | 1,250 | 147,200 |
| 2024/09/20 | 1,247 | 1,259 | 1,233 | 1,250 | 261,400 |
| 2024/09/19 | 1,208 | 1,236 | 1,204 | 1,233 | 336,200 |
| 2024/09/18 | 1,198 | 1,198 | 1,181 | 1,194 | 168,500 |
| 2024/09/17 | 1,190 | 1,201 | 1,166 | 1,181 | 246,000 |
| 2024/09/13 | 1,175 | 1,183 | 1,168 | 1,179 | 211,200 |
| 2024/09/12 | 1,178 | 1,188 | 1,168 | 1,182 | 163,000 |
| 2024/09/11 | 1,163 | 1,167 | 1,134 | 1,148 | 308,700 |
| 2024/09/10 | 1,182 | 1,189 | 1,168 | 1,173 | 208,400 |
| 2024/09/09 | 1,187 | 1,188 | 1,165 | 1,175 | 272,000 |
| 2024/09/06 | 1,228 | 1,238 | 1,204 | 1,217 | 151,500 |
| 2024/09/05 | 1,233 | 1,243 | 1,214 | 1,221 | 167,900 |
| 2024/09/04 | 1,258 | 1,275 | 1,237 | 1,240 | 281,300 |
| 2024/09/03 | 1,282 | 1,292 | 1,272 | 1,278 | 155,600 |
| 2024/09/02 | 1,298 | 1,298 | 1,269 | 1,272 | 189,800 |
| 2024/08/30 | 1,293 | 1,296 | 1,281 | 1,288 | 164,200 |
| 2024/08/29 | 1,267 | 1,288 | 1,258 | 1,279 | 579,400 |
| 2024/08/28 | 1,261 | 1,271 | 1,252 | 1,262 | 95,700 |
| 2024/08/27 | 1,265 | 1,275 | 1,265 | 1,270 | 101,200 |
| 2024/08/26 | 1,271 | 1,273 | 1,261 | 1,270 | 108,600 |
| 2024/08/23 | 1,278 | 1,282 | 1,261 | 1,281 | 147,700 |
| 2024/08/22 | 1,265 | 1,282 | 1,261 | 1,278 | 195,700 |
| 2024/08/21 | 1,238 | 1,254 | 1,230 | 1,253 | 102,300 |
| 2024/08/20 | 1,277 | 1,277 | 1,255 | 1,256 | 171,600 |
| 2024/08/19 | 1,260 | 1,275 | 1,255 | 1,255 | 137,000 |