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
1997/12/30 200 200 193 193 18,000
1997/12/29 185 190 180 190 19,000
1997/12/26 179 184 175 180 147,000
1997/12/25 183 188 174 174 316,000
1997/12/24 197 197 180 182 120,000
1997/12/22 218 218 188 188 69,000
1997/12/19 216 216 195 200 147,000
1997/12/18 231 231 226 226 46,000
1997/12/17 230 245 226 240 43,000
1997/12/16 235 241 231 231 63,000
1997/12/15 237 237 232 237 22,000
1997/12/12 256 256 232 232 125,000
1997/12/11 249 255 244 255 25,000
1997/12/10 255 257 235 254 122,000
1997/12/09 236 245 236 245 66,000
1997/12/08 234 240 234 235 67,000
1997/12/05 239 240 234 234 63,000
1997/12/04 234 239 228 229 54,000
1997/12/03 245 247 232 234 45,000
1997/12/02 255 255 245 248 66,000
1997/12/01 249 253 248 248 253,000
1997/11/28 251 251 248 248 98,000
1997/11/27 252 252 245 248 40,000
1997/11/26 256 261 251 251 23,000
1997/11/25 266 270 260 260 28,000
1997/11/21 282 283 278 283 42,000
1997/11/20 260 262 255 256 21,000
1997/11/19 278 283 255 255 51,000
1997/11/18 280 284 275 284 108,000
1997/11/17 255 275 253 274 69,000
1997/11/14 260 263 255 255 69,000
1997/11/13 261 261 255 260 58,000
1997/11/12 275 275 265 265 40,000
1997/11/11 265 268 265 265 87,000
1997/11/10 278 278 270 270 115,000
1997/11/07 274 275 268 268 175,000
1997/11/06 276 279 275 279 110,000
1997/11/05 278 278 274 278 30,000
1997/11/04 279 279 270 274 145,000
1997/10/31 270 275 268 270 639,000
1997/10/30 290 290 275 275 31,000
1997/10/29 288 297 285 290 188,000
1997/10/28 272 277 271 274 28,000
1997/10/27 285 294 285 293 33,000
1997/10/24 290 300 290 300 38,000
1997/10/23 301 305 292 293 118,000
1997/10/22 274 304 274 300 113,000
1997/10/21 272 280 272 272 33,000
1997/10/20 270 271 265 271 19,000
1997/10/17 259 267 259 267 24,000
1997/10/16 269 272 257 272 37,000
1997/10/15 269 274 268 273 115,000
1997/10/14 259 274 254 274 287,000
1997/10/13 260 260 249 249 99,000
1997/10/09 250 250 245 249 63,000
1997/10/08 260 260 255 255 21,000
1997/10/07 270 270 268 269 45,000
1997/10/06 260 260 256 260 17,000
1997/10/03 250 265 250 265 27,000
1997/10/02 245 251 245 250 72,000
1997/10/01 237 242 230 242 79,000
1997/09/30 220 247 220 238 164,000
1997/09/29 249 249 211 211 64,000
1997/09/26 258 264 251 251 75,000
1997/09/25 276 276 250 250 58,000
1997/09/24 279 280 276 276 69,000
1997/09/22 283 288 283 286 52,000
1997/09/19 283 285 283 283 67,000
1997/09/18 284 288 283 283 68,000
1997/09/17 286 301 282 283 77,000
1997/09/16 285 297 280 280 47,000
1997/09/12 309 309 280 280 90,000
1997/09/11 310 315 302 309 27,000
1997/09/10 324 324 320 320 45,000
1997/09/08 326 330 324 324 28,000
1997/09/05 327 330 326 327 19,000
1997/09/04 330 335 330 330 56,000
1997/09/03 323 325 322 325 42,000
1997/09/02 310 325 310 325 20,000
1997/09/01 320 320 310 310 12,000
1997/08/29 310 320 309 320 29,000
1997/08/28 306 311 306 310 21,000
1997/08/27 330 330 311 311 48,000
1997/08/26 335 335 320 320 74,000
1997/08/25 332 333 330 330 7,000
1997/08/22 335 335 331 333 42,000
1997/08/21 335 339 335 335 47,000
1997/08/20 339 339 335 335 11,000
1997/08/19 350 350 340 340 31,000
1997/08/18 341 354 336 353 29,000
1997/08/15 334 342 331 336 57,000
1997/08/14 335 340 331 331 28,000
1997/08/13 335 335 331 334 36,000
1997/08/12 331 336 331 334 56,000
1997/08/11 359 359 335 335 172,000
1997/08/08 318 360 318 360 301,000
1997/08/07 334 350 323 323 83,000
1997/08/06 314 335 314 335 59,000
1997/08/05 304 318 300 315 63,000
1997/08/04 312 314 299 306 134,000
1997/08/01 320 320 312 317 52,000
1997/07/31 321 321 308 320 167,000
1997/07/30 330 330 324 326 22,000
1997/07/29 331 331 320 320 121,000
1997/07/28 336 336 326 326 35,000
1997/07/25 338 349 337 337 69,000
1997/07/24 340 341 336 336 127,000
1997/07/23 339 348 339 340 25,000
1997/07/22 350 350 343 343 23,000
1997/07/18 334 355 334 355 34,000
1997/07/17 349 352 333 346 50,000
1997/07/16 349 354 346 348 67,000
1997/07/15 341 341 339 340 28,000
1997/07/14 337 345 337 340 34,000
1997/07/11 344 344 337 340 36,000
1997/07/10 348 348 340 345 94,000
1997/07/09 359 359 343 343 43,000
1997/07/08 342 355 342 355 96,000
1997/07/07 341 350 337 342 23,000
1997/07/04 336 340 336 340 35,000
1997/07/03 340 340 335 335 64,000
1997/07/02 344 345 340 340 103,000
1997/07/01 350 350 340 345 161,000
1997/06/30 351 353 350 351 95,000
1997/06/27 353 355 351 351 109,000
1997/06/26 349 356 349 353 317,000
1997/06/25 350 350 349 349 79,000
1997/06/24 358 358 349 349 67,000
1997/06/23 360 360 357 359 58,000
1997/06/20 365 365 360 365 169,000
1997/06/19 364 365 355 365 88,000
1997/06/18 367 367 362 362 134,000
1997/06/17 360 365 350 365 389,000
1997/06/16 359 360 350 355 249,000
1997/06/13 356 356 350 352 228,000
1997/06/12 352 352 349 351 154,000
1997/06/11 358 358 348 350 225,000
1997/06/10 360 361 354 355 196,000
1997/06/09 366 366 356 356 103,000
1997/06/06 369 369 360 360 89,000
1997/06/05 370 370 366 369 100,000
1997/06/04 372 372 367 369 112,000
1997/06/03 365 372 365 372 192,000
1997/06/02 363 367 360 365 62,000
1997/05/30 360 360 356 358 48,000
1997/05/29 363 363 357 361 53,000
1997/05/28 353 363 351 363 175,000
1997/05/27 350 354 350 350 48,000
1997/05/26 358 358 349 350 113,000
1997/05/23 356 357 350 353 76,000
1997/05/22 360 361 350 357 114,000
1997/05/21 361 371 360 360 97,000
1997/05/20 375 375 365 370 222,000
1997/05/19 374 378 369 375 275,000
1997/05/16 364 369 357 369 264,000
1997/05/15 374 374 361 366 225,000
1997/05/14 374 375 368 374 274,000
1997/05/13 352 373 352 367 295,000
1997/05/12 355 355 341 345 185,000
1997/05/09 355 360 350 350 208,000
1997/05/08 360 362 351 351 121,000
1997/05/07 350 369 350 365 259,000
1997/05/06 345 352 344 347 279,000
1997/05/02 351 351 337 338 65,000
1997/05/01 348 349 341 341 38,000
1997/04/30 342 346 340 341 44,000
1997/04/28 342 343 339 339 57,000
1997/04/25 335 353 335 342 107,000
1997/04/24 340 340 330 330 62,000
1997/04/23 326 345 325 345 103,000
1997/04/22 330 330 324 325 39,000
1997/04/21 307 332 307 325 40,000
1997/04/18 299 310 299 303 58,000
1997/04/17 293 296 293 296 28,000
1997/04/16 293 293 290 293 134,000
1997/04/15 293 295 292 292 170,000
1997/04/14 271 290 271 290 182,000
1997/04/11 274 277 270 274 54,000
1997/04/10 309 309 294 299 59,000
1997/04/09 302 302 300 301 131,000
1997/04/08 302 302 302 302 4,000
1997/04/07 315 315 310 310 50,000
1997/04/04 320 325 320 325 34,000
1997/04/03 328 328 320 320 30,000
1997/04/02 324 328 324 328 12,000
1997/04/01 323 323 323 323 10,000
1997/03/31 328 328 327 327 7,000
1997/03/28 321 321 321 321 1,000
1997/03/27 333 333 321 321 17,000
1997/03/26 334 339 333 333 15,000
1997/03/25 334 336 334 334 27,000
1997/03/24 344 344 339 339 25,000
1997/03/21 345 345 340 345 60,000
1997/03/19 345 345 340 345 15,000
1997/03/18 340 354 340 345 32,000
1997/03/17 340 342 325 325 81,000
1997/03/14 340 341 340 340 46,000
1997/03/13 343 343 339 340 48,000
1997/03/12 343 346 338 343 23,000
1997/03/11 330 345 330 345 68,000
1997/03/10 341 341 320 320 114,000
1997/03/07 331 332 331 331 42,000
1997/03/06 330 331 330 331 25,000
1997/03/05 332 335 330 330 89,000
1997/03/04 348 349 340 341 75,000
1997/03/03 341 343 341 343 22,000
1997/02/28 351 351 344 344 34,000
1997/02/27 357 357 354 354 45,000
1997/02/26 362 363 361 362 98,000
1997/02/25 352 358 352 355 69,000
1997/02/24 380 380 350 350 56,000
1997/02/21 360 369 360 365 20,000
1997/02/20 344 360 341 355 32,000
1997/02/19 365 365 344 344 13,000
1997/02/18 360 365 360 365 154,000
1997/02/17 348 351 348 351 27,000
1997/02/14 345 348 344 347 42,000
1997/02/13 345 347 344 344 103,000
1997/02/12 343 347 340 345 200,000
1997/02/10 345 345 340 344 47,000
1997/02/07 335 335 332 333 21,000
1997/02/06 333 337 330 330 51,000
1997/02/05 345 345 331 331 50,000
1997/02/04 350 355 345 345 7,000
1997/02/03 348 353 344 344 47,000
1997/01/31 351 355 346 348 54,000
1997/01/30 355 355 350 350 38,000
1997/01/29 343 355 343 350 56,000
1997/01/28 339 340 338 340 15,000
1997/01/27 346 347 340 340 29,000
1997/01/24 360 360 346 346 24,000
1997/01/23 369 372 365 367 45,000
1997/01/22 361 370 361 370 15,000
1997/01/21 366 371 366 366 24,000
1997/01/20 375 375 365 374 42,000
1997/01/17 375 377 375 375 144,000
1997/01/16 378 378 375 375 35,000
1997/01/14 361 377 355 373 18,000
1997/01/13 347 359 337 359 52,000
1997/01/10 337 355 334 337 170,000
1997/01/09 351 358 331 331 100,000
1997/01/07 406 406 395 395 45,000
1997/01/06 406 406 406 406 3,000

このページの先頭へ