日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/09 1,698 1,708 1,686 1,698 180,300
2026/09/08 1,745 1,745 1,703 1,703 146,100
2026/09/07 1,740 1,761 1,734 1,752 202,000
2026/09/04 1,750 1,764 1,724 1,733 234,700
2026/09/03 1,739 1,762 1,733 1,743 313,000
2026/09/02 1,745 1,767 1,724 1,732 315,300
2026/09/01 1,758 1,791 1,751 1,780 252,900
2026/08/31 1,750 1,783 1,740 1,773 443,600
2026/08/28 1,690 1,745 1,681 1,736 659,700
2026/08/27 1,689 1,716 1,680 1,701 245,600
2026/08/26 1,731 1,750 1,696 1,704 255,400
2026/08/25 1,735 1,779 1,734 1,738 374,200
2026/08/24 1,730 1,758 1,701 1,744 315,300
2026/08/21 1,662 1,726 1,654 1,706 313,000
2026/08/20 1,661 1,677 1,643 1,661 180,900
2026/08/19 1,678 1,682 1,640 1,660 250,900
2026/08/18 1,640 1,697 1,639 1,686 315,100
2026/08/17 1,611 1,650 1,602 1,645 293,200
2026/08/14 1,569 1,607 1,560 1,592 205,600
2026/08/13 1,573 1,579 1,558 1,569 152,100
2026/08/12 1,575 1,575 1,542 1,563 236,800
2026/08/10 1,605 1,605 1,556 1,567 456,400
2026/08/07 1,566 1,584 1,558 1,579 188,500
2026/08/06 1,570 1,594 1,539 1,551 240,500
2026/08/05 1,554 1,618 1,540 1,576 475,900
2026/08/04 1,515 1,650 1,502 1,530 678,300
2026/08/03 1,485 1,530 1,462 1,527 432,200
2026/07/31 1,493 1,509 1,483 1,485 197,800
2026/07/30 1,500 1,517 1,488 1,501 138,700
2026/07/29 1,520 1,523 1,501 1,509 176,300
2026/07/28 1,511 1,524 1,496 1,510 182,500
2026/07/27 1,520 1,538 1,511 1,534 221,000
2026/07/24 1,490 1,505 1,484 1,498 134,700
2026/07/23 1,475 1,499 1,466 1,498 157,800
2026/07/22 1,493 1,498 1,472 1,492 184,300
2026/07/21 1,487 1,492 1,467 1,475 142,500
2026/07/17 1,490 1,504 1,454 1,466 186,100
2026/07/16 1,511 1,523 1,490 1,498 140,300
2026/07/15 1,511 1,520 1,494 1,520 182,200
2026/07/14 1,488 1,499 1,461 1,489 195,200
2026/07/13 1,490 1,494 1,461 1,464 213,200
2026/07/10 1,495 1,495 1,455 1,466 340,600
2026/07/09 1,522 1,531 1,498 1,505 192,500
2026/07/08 1,487 1,543 1,487 1,522 285,600
2026/07/07 1,472 1,503 1,460 1,494 223,000
2026/07/06 1,438 1,475 1,431 1,470 165,300
2026/07/03 1,417 1,445 1,417 1,435 167,600
2026/07/02 1,410 1,415 1,400 1,403 227,400
2026/07/01 1,400 1,408 1,385 1,401 240,500
2026/06/30 1,400 1,411 1,375 1,394 336,800
2026/06/29 1,408 1,412 1,383 1,400 284,900
2026/06/26 1,400 1,417 1,388 1,400 228,000
2026/06/25 1,400 1,426 1,388 1,401 285,500
2026/06/24 1,388 1,397 1,382 1,388 205,800
2026/06/23 1,396 1,398 1,373 1,386 255,200
2026/06/22 1,396 1,407 1,386 1,386 244,600
2026/06/19 1,408 1,419 1,398 1,406 282,300
2026/06/18 1,411 1,423 1,400 1,415 285,000
2026/06/17 1,425 1,434 1,405 1,421 226,900
2026/06/16 1,450 1,453 1,414 1,425 253,700
2026/06/15 1,476 1,485 1,458 1,458 209,600
2026/06/12 1,458 1,462 1,437 1,446 232,600
2026/06/11 1,433 1,452 1,419 1,448 211,300
2026/06/10 1,446 1,451 1,411 1,433 265,500
2026/06/09 1,486 1,505 1,450 1,451 268,000
2026/06/08 1,462 1,483 1,459 1,470 296,900
2026/06/05 1,480 1,505 1,480 1,488 252,600
2026/06/04 1,491 1,501 1,462 1,462 233,900
2026/06/03 1,504 1,507 1,483 1,495 200,000
2026/06/02 1,498 1,508 1,482 1,490 276,800
2026/06/01 1,557 1,561 1,502 1,512 342,300
2026/05/29 1,576 1,597 1,555 1,573 280,600
2026/05/28 1,615 1,617 1,560 1,573 271,600
2026/05/27 1,576 1,611 1,565 1,603 380,600
2026/05/26 1,512 1,655 1,512 1,580 1,269,600
2026/05/25 1,504 1,516 1,475 1,482 283,300
2026/05/22 1,507 1,525 1,485 1,499 286,300
2026/05/21 1,515 1,527 1,502 1,507 207,500
2026/05/20 1,511 1,517 1,464 1,509 327,100
2026/05/19 1,519 1,531 1,498 1,517 271,400
2026/05/18 1,520 1,531 1,486 1,505 326,500
2026/05/15 1,530 1,545 1,520 1,531 242,000
2026/05/14 1,542 1,554 1,525 1,530 300,800
2026/05/13 1,522 1,550 1,522 1,532 444,500
2026/05/12 1,546 1,562 1,512 1,512 363,700
2026/05/11 1,509 1,563 1,508 1,530 414,100
2026/05/08 1,641 1,650 1,475 1,508 845,300
2026/05/07 1,630 1,654 1,618 1,644 220,600
2026/05/01 1,634 1,634 1,616 1,625 132,600
2026/04/30 1,631 1,664 1,621 1,648 224,200
2026/04/28 1,635 1,646 1,617 1,646 232,700
2026/04/27 1,652 1,655 1,616 1,620 203,000
2026/04/24 1,654 1,680 1,649 1,678 199,900
2026/04/23 1,616 1,656 1,614 1,651 214,900
2026/04/22 1,666 1,679 1,631 1,631 264,100
2026/04/21 1,714 1,718 1,673 1,674 230,100
2026/04/20 1,790 1,796 1,712 1,725 201,700
2026/04/17 1,900 1,908 1,786 1,786 348,200
2026/04/16 1,841 1,853 1,820 1,841 160,400
2026/04/15 1,874 1,878 1,830 1,854 197,300
2026/04/14 1,849 1,861 1,833 1,854 143,200
2026/04/13 1,830 1,858 1,826 1,848 169,400
2026/04/10 1,863 1,879 1,818 1,825 208,800
2026/04/09 1,850 1,874 1,841 1,857 242,800
2026/04/08 1,930 1,932 1,810 1,831 467,400
2026/04/07 1,877 1,916 1,873 1,909 231,900
2026/04/06 1,860 1,872 1,841 1,860 138,500
2026/04/03 1,851 1,865 1,835 1,845 157,500
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

このページの先頭へ