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 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,214 | 1,244 | 1,214 | 1,228 | 277,000 |
| 2024/04/12 | 1,214 | 1,223 | 1,202 | 1,219 | 273,600 |
| 2024/04/11 | 1,200 | 1,208 | 1,190 | 1,207 | 291,300 |
| 2024/04/10 | 1,205 | 1,218 | 1,198 | 1,212 | 266,900 |
| 2024/04/09 | 1,210 | 1,223 | 1,205 | 1,212 | 252,500 |
| 2024/04/08 | 1,225 | 1,228 | 1,201 | 1,209 | 341,600 |
| 2024/04/05 | 1,201 | 1,236 | 1,192 | 1,229 | 453,500 |
| 2024/04/04 | 1,208 | 1,219 | 1,201 | 1,210 | 328,700 |
| 2024/04/03 | 1,182 | 1,217 | 1,174 | 1,202 | 502,700 |
| 2024/04/02 | 1,183 | 1,193 | 1,173 | 1,180 | 629,300 |
| 2024/04/01 | 1,218 | 1,219 | 1,167 | 1,176 | 756,100 |
| 2024/03/29 | 1,257 | 1,265 | 1,224 | 1,226 | 752,600 |
| 2024/03/28 | 1,294 | 1,298 | 1,257 | 1,257 | 450,300 |
| 2024/03/27 | 1,304 | 1,322 | 1,288 | 1,311 | 637,200 |
| 2024/03/26 | 1,273 | 1,294 | 1,262 | 1,291 | 598,500 |
| 2024/03/25 | 1,306 | 1,310 | 1,282 | 1,282 | 533,100 |
| 2024/03/22 | 1,322 | 1,324 | 1,290 | 1,306 | 541,400 |
| 2024/03/21 | 1,323 | 1,323 | 1,293 | 1,313 | 681,300 |
| 2024/03/19 | 1,280 | 1,313 | 1,273 | 1,313 | 469,900 |
| 2024/03/18 | 1,285 | 1,290 | 1,262 | 1,282 | 501,800 |
| 2024/03/15 | 1,250 | 1,265 | 1,232 | 1,255 | 1,611,100 |
| 2024/03/14 | 1,234 | 1,253 | 1,226 | 1,249 | 340,500 |
| 2024/03/13 | 1,251 | 1,260 | 1,215 | 1,223 | 499,000 |
| 2024/03/12 | 1,244 | 1,258 | 1,240 | 1,248 | 415,100 |
| 2024/03/11 | 1,269 | 1,278 | 1,242 | 1,262 | 762,100 |
| 2024/03/08 | 1,273 | 1,287 | 1,253 | 1,281 | 603,300 |
| 2024/03/07 | 1,291 | 1,296 | 1,277 | 1,283 | 666,900 |
| 2024/03/06 | 1,270 | 1,302 | 1,270 | 1,290 | 508,500 |
| 2024/03/05 | 1,274 | 1,283 | 1,267 | 1,280 | 480,600 |
| 2024/03/04 | 1,289 | 1,300 | 1,278 | 1,285 | 611,200 |
| 2024/03/01 | 1,275 | 1,293 | 1,265 | 1,288 | 523,300 |
| 2024/02/29 | 1,292 | 1,307 | 1,278 | 1,282 | 543,000 |
| 2024/02/28 | 1,291 | 1,300 | 1,272 | 1,285 | 495,000 |
| 2024/02/27 | 1,300 | 1,307 | 1,280 | 1,291 | 563,300 |
| 2024/02/26 | 1,346 | 1,349 | 1,303 | 1,303 | 499,200 |
| 2024/02/22 | 1,352 | 1,369 | 1,327 | 1,340 | 434,600 |
| 2024/02/21 | 1,343 | 1,384 | 1,331 | 1,337 | 410,200 |
| 2024/02/20 | 1,336 | 1,371 | 1,333 | 1,348 | 429,600 |
| 2024/02/19 | 1,325 | 1,337 | 1,316 | 1,334 | 222,900 |
| 2024/02/16 | 1,317 | 1,348 | 1,312 | 1,327 | 453,300 |
| 2024/02/15 | 1,334 | 1,346 | 1,299 | 1,314 | 423,500 |
| 2024/02/14 | 1,299 | 1,349 | 1,292 | 1,342 | 586,400 |
| 2024/02/13 | 1,271 | 1,293 | 1,262 | 1,291 | 485,300 |
| 2024/02/09 | 1,308 | 1,312 | 1,260 | 1,260 | 749,700 |
| 2024/02/08 | 1,347 | 1,359 | 1,322 | 1,322 | 399,500 |
| 2024/02/07 | 1,332 | 1,356 | 1,327 | 1,349 | 439,700 |
| 2024/02/06 | 1,343 | 1,363 | 1,329 | 1,333 | 410,200 |
| 2024/02/05 | 1,345 | 1,350 | 1,316 | 1,342 | 426,600 |
| 2024/02/02 | 1,305 | 1,345 | 1,279 | 1,326 | 638,800 |
| 2024/02/01 | 1,308 | 1,366 | 1,308 | 1,327 | 873,500 |
| 2024/01/31 | 1,313 | 1,340 | 1,270 | 1,297 | 1,103,300 |
| 2024/01/30 | 1,297 | 1,313 | 1,287 | 1,310 | 487,300 |
| 2024/01/29 | 1,272 | 1,295 | 1,268 | 1,291 | 350,500 |
| 2024/01/26 | 1,290 | 1,300 | 1,258 | 1,262 | 431,300 |
| 2024/01/25 | 1,278 | 1,305 | 1,274 | 1,291 | 501,200 |
| 2024/01/24 | 1,275 | 1,287 | 1,266 | 1,266 | 331,400 |
| 2024/01/23 | 1,291 | 1,299 | 1,273 | 1,276 | 376,300 |
| 2024/01/22 | 1,292 | 1,299 | 1,274 | 1,287 | 400,000 |
| 2024/01/19 | 1,304 | 1,310 | 1,283 | 1,285 | 399,600 |
| 2024/01/18 | 1,340 | 1,343 | 1,295 | 1,300 | 569,600 |
| 2024/01/17 | 1,336 | 1,355 | 1,312 | 1,316 | 639,000 |
| 2024/01/16 | 1,365 | 1,372 | 1,333 | 1,339 | 525,600 |
| 2024/01/15 | 1,313 | 1,363 | 1,310 | 1,346 | 936,400 |
| 2024/01/12 | 1,268 | 1,310 | 1,256 | 1,309 | 745,400 |
| 2024/01/11 | 1,248 | 1,267 | 1,243 | 1,260 | 482,500 |
| 2024/01/10 | 1,236 | 1,248 | 1,232 | 1,236 | 416,800 |
| 2024/01/09 | 1,237 | 1,238 | 1,221 | 1,236 | 325,600 |
| 2024/01/05 | 1,232 | 1,240 | 1,213 | 1,230 | 420,900 |
| 2024/01/04 | 1,201 | 1,240 | 1,192 | 1,232 | 599,200 |
| 2023/12/29 | 1,197 | 1,203 | 1,179 | 1,187 | 251,300 |
| 2023/12/28 | 1,210 | 1,210 | 1,189 | 1,192 | 275,400 |
| 2023/12/27 | 1,222 | 1,234 | 1,219 | 1,227 | 281,400 |
| 2023/12/26 | 1,215 | 1,221 | 1,205 | 1,213 | 206,700 |
| 2023/12/25 | 1,247 | 1,249 | 1,191 | 1,212 | 539,900 |
| 2023/12/22 | 1,234 | 1,248 | 1,221 | 1,234 | 478,500 |
| 2023/12/21 | 1,230 | 1,249 | 1,214 | 1,234 | 423,700 |
| 2023/12/20 | 1,249 | 1,254 | 1,232 | 1,240 | 438,800 |
| 2023/12/19 | 1,220 | 1,249 | 1,208 | 1,248 | 449,200 |
| 2023/12/18 | 1,209 | 1,236 | 1,198 | 1,223 | 644,400 |
| 2023/12/15 | 1,160 | 1,187 | 1,156 | 1,180 | 378,200 |
| 2023/12/14 | 1,160 | 1,180 | 1,145 | 1,147 | 271,100 |
| 2023/12/13 | 1,180 | 1,186 | 1,168 | 1,174 | 199,600 |
| 2023/12/12 | 1,192 | 1,203 | 1,179 | 1,183 | 192,800 |
| 2023/12/11 | 1,186 | 1,189 | 1,172 | 1,179 | 410,100 |
| 2023/12/08 | 1,187 | 1,187 | 1,157 | 1,166 | 428,800 |
| 2023/12/07 | 1,231 | 1,231 | 1,211 | 1,213 | 313,400 |
| 2023/12/06 | 1,217 | 1,253 | 1,217 | 1,245 | 340,900 |
| 2023/12/05 | 1,261 | 1,279 | 1,230 | 1,237 | 485,100 |
| 2023/12/04 | 1,222 | 1,282 | 1,222 | 1,265 | 838,600 |
| 2023/12/01 | 1,226 | 1,233 | 1,207 | 1,218 | 368,000 |
| 2023/11/30 | 1,160 | 1,228 | 1,159 | 1,223 | 942,100 |
| 2023/11/29 | 1,187 | 1,194 | 1,167 | 1,170 | 401,700 |
| 2023/11/28 | 1,217 | 1,217 | 1,188 | 1,200 | 603,700 |
| 2023/11/27 | 1,220 | 1,241 | 1,219 | 1,225 | 404,500 |
| 2023/11/24 | 1,217 | 1,218 | 1,200 | 1,213 | 246,800 |
| 2023/11/22 | 1,175 | 1,219 | 1,174 | 1,209 | 600,500 |
| 2023/11/21 | 1,148 | 1,169 | 1,128 | 1,166 | 381,500 |
| 2023/11/20 | 1,141 | 1,154 | 1,138 | 1,148 | 354,600 |
| 2023/11/17 | 1,125 | 1,148 | 1,113 | 1,147 | 329,000 |
| 2023/11/16 | 1,129 | 1,145 | 1,126 | 1,132 | 412,600 |
| 2023/11/15 | 1,130 | 1,136 | 1,110 | 1,122 | 323,200 |
| 2023/11/14 | 1,135 | 1,139 | 1,119 | 1,127 | 353,600 |
| 2023/11/13 | 1,155 | 1,155 | 1,123 | 1,132 | 259,700 |
| 2023/11/10 | 1,138 | 1,157 | 1,125 | 1,154 | 369,200 |
| 2023/11/09 | 1,120 | 1,151 | 1,110 | 1,148 | 396,100 |
| 2023/11/08 | 1,148 | 1,150 | 1,102 | 1,128 | 659,100 |
| 2023/11/07 | 1,139 | 1,178 | 1,139 | 1,150 | 581,900 |
| 2023/11/06 | 1,175 | 1,176 | 1,120 | 1,155 | 1,247,600 |
| 2023/11/02 | 1,285 | 1,286 | 1,151 | 1,161 | 1,950,100 |
| 2023/11/01 | 1,115 | 1,269 | 1,113 | 1,266 | 2,105,200 |
| 2023/10/31 | 1,062 | 1,084 | 1,015 | 1,072 | 1,231,000 |
| 2023/10/30 | 1,053 | 1,063 | 1,039 | 1,062 | 336,200 |
| 2023/10/27 | 1,030 | 1,068 | 1,030 | 1,064 | 464,600 |
| 2023/10/26 | 1,007 | 1,032 | 1,007 | 1,027 | 295,000 |
| 2023/10/25 | 1,029 | 1,048 | 1,020 | 1,032 | 239,400 |
| 2023/10/24 | 1,023 | 1,026 | 986 | 1,020 | 345,400 |
| 2023/10/23 | 1,042 | 1,049 | 1,019 | 1,019 | 220,900 |
| 2023/10/20 | 1,031 | 1,039 | 1,020 | 1,035 | 272,300 |
| 2023/10/19 | 1,038 | 1,050 | 1,029 | 1,035 | 220,000 |
| 2023/10/18 | 1,053 | 1,056 | 1,031 | 1,053 | 292,100 |
| 2023/10/17 | 1,048 | 1,050 | 1,029 | 1,038 | 163,100 |
| 2023/10/16 | 1,041 | 1,056 | 1,023 | 1,031 | 288,400 |
| 2023/10/13 | 1,060 | 1,074 | 1,043 | 1,052 | 273,800 |
| 2023/10/12 | 1,059 | 1,067 | 1,048 | 1,067 | 246,100 |
| 2023/10/11 | 1,106 | 1,106 | 1,062 | 1,064 | 517,900 |
| 2023/10/10 | 1,062 | 1,111 | 1,062 | 1,107 | 495,900 |
| 2023/10/06 | 1,031 | 1,061 | 1,027 | 1,050 | 344,900 |
| 2023/10/05 | 1,015 | 1,031 | 1,001 | 1,029 | 367,900 |
| 2023/10/04 | 1,045 | 1,058 | 1,007 | 1,016 | 557,100 |
| 2023/10/03 | 1,058 | 1,076 | 1,048 | 1,061 | 464,000 |
| 2023/10/02 | 1,068 | 1,095 | 1,056 | 1,065 | 505,200 |
| 2023/09/29 | 1,097 | 1,105 | 1,039 | 1,049 | 796,400 |
| 2023/09/28 | 1,091 | 1,131 | 1,091 | 1,103 | 510,800 |
| 2023/09/27 | 1,112 | 1,130 | 1,096 | 1,122 | 594,300 |
| 2023/09/26 | 1,106 | 1,124 | 1,100 | 1,121 | 414,500 |
| 2023/09/25 | 1,125 | 1,126 | 1,107 | 1,108 | 394,100 |
| 2023/09/22 | 1,145 | 1,152 | 1,101 | 1,119 | 884,400 |
| 2023/09/21 | 1,150 | 1,159 | 1,137 | 1,159 | 464,200 |
| 2023/09/20 | 1,138 | 1,177 | 1,138 | 1,151 | 1,027,200 |
| 2023/09/19 | 1,096 | 1,136 | 1,094 | 1,133 | 657,300 |
| 2023/09/15 | 1,095 | 1,113 | 1,092 | 1,097 | 637,600 |
| 2023/09/14 | 1,095 | 1,097 | 1,079 | 1,089 | 312,300 |
| 2023/09/13 | 1,066 | 1,093 | 1,060 | 1,090 | 550,600 |
| 2023/09/12 | 1,061 | 1,067 | 1,048 | 1,061 | 297,300 |
| 2023/09/11 | 1,070 | 1,073 | 1,053 | 1,059 | 241,500 |
| 2023/09/08 | 1,060 | 1,080 | 1,060 | 1,064 | 429,300 |
| 2023/09/07 | 1,078 | 1,091 | 1,051 | 1,064 | 758,200 |
| 2023/09/06 | 1,097 | 1,103 | 1,067 | 1,082 | 460,000 |
| 2023/09/05 | 1,099 | 1,103 | 1,086 | 1,101 | 503,500 |
| 2023/09/04 | 1,083 | 1,104 | 1,080 | 1,093 | 617,900 |
| 2023/09/01 | 1,046 | 1,078 | 1,042 | 1,076 | 453,400 |
| 2023/08/31 | 1,038 | 1,052 | 1,036 | 1,045 | 246,400 |
| 2023/08/30 | 1,054 | 1,055 | 1,035 | 1,040 | 573,500 |
| 2023/08/29 | 1,029 | 1,060 | 1,027 | 1,056 | 608,200 |
| 2023/08/28 | 1,025 | 1,044 | 1,021 | 1,024 | 381,100 |
| 2023/08/25 | 1,011 | 1,023 | 1,009 | 1,017 | 418,900 |
| 2023/08/24 | 1,025 | 1,025 | 1,011 | 1,017 | 418,700 |
| 2023/08/23 | 1,008 | 1,031 | 1,002 | 1,031 | 710,500 |
| 2023/08/22 | 1,006 | 1,008 | 993 | 1,008 | 442,000 |
| 2023/08/21 | 985 | 1,017 | 985 | 1,008 | 748,600 |
| 2023/08/18 | 985 | 988 | 972 | 979 | 402,600 |
| 2023/08/17 | 966 | 995 | 965 | 993 | 685,000 |
| 2023/08/16 | 982 | 991 | 967 | 967 | 434,500 |
| 2023/08/15 | 971 | 988 | 968 | 982 | 411,900 |
| 2023/08/14 | 987 | 987 | 958 | 965 | 606,000 |
| 2023/08/10 | 985 | 994 | 977 | 986 | 639,700 |
| 2023/08/09 | 1,000 | 1,006 | 982 | 984 | 441,800 |
| 2023/08/08 | 979 | 998 | 976 | 995 | 548,500 |
| 2023/08/07 | 980 | 988 | 973 | 981 | 440,600 |
| 2023/08/04 | 955 | 991 | 955 | 984 | 609,200 |
| 2023/08/03 | 966 | 973 | 954 | 963 | 567,500 |
| 2023/08/02 | 973 | 988 | 960 | 974 | 798,600 |
| 2023/08/01 | 925 | 981 | 919 | 976 | 1,443,500 |
| 2023/07/31 | 915 | 943 | 893 | 918 | 1,599,100 |
| 2023/07/28 | 890 | 911 | 884 | 904 | 720,400 |
| 2023/07/27 | 894 | 897 | 884 | 895 | 281,200 |
| 2023/07/26 | 893 | 893 | 881 | 891 | 346,000 |
| 2023/07/25 | 900 | 900 | 888 | 893 | 249,500 |
| 2023/07/24 | 888 | 902 | 882 | 895 | 532,100 |
| 2023/07/21 | 900 | 901 | 882 | 885 | 472,800 |
| 2023/07/20 | 899 | 901 | 886 | 898 | 453,300 |
| 2023/07/19 | 884 | 893 | 883 | 892 | 526,900 |
| 2023/07/18 | 880 | 884 | 870 | 875 | 529,900 |
| 2023/07/14 | 886 | 890 | 879 | 884 | 404,000 |
| 2023/07/13 | 878 | 886 | 868 | 879 | 333,300 |
| 2023/07/12 | 875 | 885 | 873 | 874 | 361,400 |
| 2023/07/11 | 875 | 881 | 866 | 874 | 407,800 |
| 2023/07/10 | 899 | 899 | 873 | 874 | 911,800 |
| 2023/07/07 | 883 | 895 | 871 | 889 | 612,500 |
| 2023/07/06 | 899 | 904 | 883 | 888 | 593,500 |
| 2023/07/05 | 906 | 909 | 886 | 895 | 993,800 |
| 2023/07/04 | 886 | 914 | 882 | 911 | 1,434,300 |
| 2023/07/03 | 852 | 873 | 852 | 868 | 729,600 |
| 2023/06/30 | 846 | 853 | 842 | 847 | 563,600 |
| 2023/06/29 | 853 | 854 | 833 | 842 | 776,700 |
| 2023/06/28 | 860 | 860 | 842 | 857 | 817,200 |
| 2023/06/27 | 835 | 854 | 834 | 850 | 1,242,900 |
| 2023/06/26 | 828 | 836 | 822 | 830 | 440,000 |
| 2023/06/23 | 827 | 837 | 817 | 827 | 658,200 |
| 2023/06/22 | 828 | 837 | 826 | 827 | 427,200 |