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 |
|---|---|---|---|---|---|
| 2026/07/21 | 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 |
| 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 |