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
1999/12/30 174 175 167 171 63,000
1999/12/29 175 178 171 175 37,000
1999/12/28 178 178 168 175 102,000
1999/12/27 176 178 170 175 117,000
1999/12/24 179 179 166 175 132,000
1999/12/22 168 175 165 174 201,000
1999/12/21 167 171 166 170 227,000
1999/12/20 171 181 167 167 159,000
1999/12/17 183 183 169 169 302,000
1999/12/16 185 190 161 178 571,000
1999/12/15 185 186 182 184 279,000
1999/12/14 191 192 185 190 234,000
1999/12/13 202 202 194 194 244,000
1999/12/10 202 202 192 198 547,000
1999/12/09 200 204 193 197 372,000
1999/12/08 208 214 196 200 1,279,000
1999/12/07 187 208 185 208 930,000
1999/12/06 194 197 184 191 683,000
1999/12/03 200 206 170 199 1,461,000
1999/12/02 217 217 191 217 2,534,000
1999/12/01 170 172 167 167 71,000
1999/11/30 170 170 167 167 101,000
1999/11/29 165 168 165 166 46,000
1999/11/26 166 168 166 166 51,000
1999/11/25 170 170 165 166 68,000
1999/11/24 171 173 170 170 74,000
1999/11/22 184 184 170 175 104,000
1999/11/19 174 175 171 174 105,000
1999/11/18 171 174 165 168 118,000
1999/11/17 160 172 158 172 115,000
1999/11/16 156 160 155 160 128,000
1999/11/15 161 166 156 156 143,000
1999/11/12 175 175 156 160 196,000
1999/11/11 176 176 175 175 76,000
1999/11/10 184 184 175 178 116,000
1999/11/09 185 185 179 180 102,000
1999/11/08 184 185 182 182 64,000
1999/11/05 181 181 175 177 163,000
1999/11/04 180 185 179 180 71,000
1999/11/02 184 184 180 183 71,000
1999/11/01 178 186 178 185 60,000
1999/10/29 180 181 172 179 266,000
1999/10/28 177 181 175 175 283,000
1999/10/27 182 183 176 176 368,000
1999/10/26 188 188 181 181 124,000
1999/10/25 190 194 188 188 138,000
1999/10/22 191 194 190 193 78,000
1999/10/21 185 190 185 190 182,000
1999/10/20 185 185 182 184 109,000
1999/10/19 181 186 181 185 46,000
1999/10/18 183 186 182 186 72,000
1999/10/15 185 188 183 185 100,000
1999/10/14 192 193 187 189 117,000
1999/10/13 195 196 192 192 66,000
1999/10/12 198 205 198 198 165,000
1999/10/08 195 195 190 193 92,000
1999/10/07 185 195 183 183 100,000
1999/10/06 182 185 182 185 17,000
1999/10/05 185 188 185 188 14,000
1999/10/04 185 188 181 181 50,000
1999/10/01 189 190 186 188 44,000
1999/09/30 181 189 181 189 69,000
1999/09/29 185 186 182 183 37,000
1999/09/28 184 185 180 185 42,000
1999/09/27 189 189 184 184 43,000
1999/09/24 187 190 185 190 92,000
1999/09/22 190 194 185 192 43,000
1999/09/21 191 194 186 194 74,000
1999/09/20 195 195 190 194 46,000
1999/09/17 190 195 190 194 48,000
1999/09/16 190 195 190 195 73,000
1999/09/14 201 201 195 201 110,000
1999/09/13 199 200 198 200 55,000
1999/09/10 210 210 198 198 122,000
1999/09/09 200 210 198 198 42,000
1999/09/08 208 208 198 198 37,000
1999/09/07 198 200 198 198 57,000
1999/09/06 198 198 197 198 21,000
1999/09/03 200 200 195 197 114,000
1999/09/02 206 206 200 200 46,000
1999/09/01 204 207 201 207 81,000
1999/08/31 203 209 202 204 24,000
1999/08/30 206 206 201 205 66,000
1999/08/27 205 206 205 205 38,000
1999/08/26 209 209 205 205 95,000
1999/08/25 211 211 207 208 108,000
1999/08/24 211 215 210 213 27,000
1999/08/23 206 215 206 212 56,000
1999/08/20 206 210 206 209 34,000
1999/08/19 206 210 206 206 42,000
1999/08/18 208 212 206 206 128,000
1999/08/17 210 214 207 207 131,000
1999/08/16 208 217 208 217 33,000
1999/08/13 210 215 206 207 63,000
1999/08/12 213 213 206 207 91,000
1999/08/11 212 213 208 213 22,000
1999/08/10 222 222 212 214 59,000
1999/08/09 208 212 208 212 17,000
1999/08/06 211 224 207 212 42,000
1999/08/05 211 214 206 206 76,000
1999/08/04 219 219 210 213 50,000
1999/08/03 221 221 209 219 90,000
1999/08/02 219 221 219 221 54,000
1999/07/30 222 225 220 224 20,000
1999/07/29 225 231 222 222 72,000
1999/07/28 228 230 225 225 75,000
1999/07/27 228 229 217 220 173,000
1999/07/26 230 231 230 230 42,000
1999/07/23 230 233 230 233 129,000
1999/07/22 239 239 230 230 68,000
1999/07/21 235 239 232 239 63,000
1999/07/19 236 239 235 235 92,000
1999/07/16 236 238 235 236 64,000
1999/07/15 236 244 235 235 42,000
1999/07/14 239 240 235 235 44,000
1999/07/13 246 248 239 239 21,000
1999/07/12 253 253 246 246 112,000
1999/07/09 239 240 238 238 37,000
1999/07/08 240 240 238 238 18,000
1999/07/07 248 248 238 240 41,000
1999/07/06 240 240 236 238 65,000
1999/07/05 242 243 236 236 82,000
1999/07/02 243 243 238 242 86,000
1999/07/01 245 250 241 241 77,000
1999/06/30 255 255 248 248 59,000
1999/06/29 245 249 245 248 60,000
1999/06/28 240 247 240 243 52,000
1999/06/25 246 246 241 241 69,000
1999/06/24 245 245 235 236 163,000
1999/06/23 259 259 246 246 187,000
1999/06/22 261 265 259 261 202,000
1999/06/21 250 256 249 256 311,000
1999/06/18 249 249 245 245 48,000
1999/06/17 249 249 245 245 93,000
1999/06/16 240 245 240 240 112,000
1999/06/15 251 252 241 242 65,000
1999/06/14 241 254 241 250 49,000
1999/06/11 252 255 245 245 188,000
1999/06/10 244 249 238 247 85,000
1999/06/09 238 239 233 233 52,000
1999/06/08 234 239 234 239 105,000
1999/06/07 233 238 233 238 63,000
1999/06/04 235 237 232 236 85,000
1999/06/03 228 232 226 226 55,000
1999/06/02 228 232 226 230 48,000
1999/06/01 233 233 224 233 46,000
1999/05/31 226 230 220 223 58,000
1999/05/28 223 229 223 227 24,000
1999/05/27 226 240 226 234 67,000
1999/05/26 230 231 215 223 200,000
1999/05/25 235 244 231 235 77,000
1999/05/24 247 247 240 241 61,000
1999/05/21 240 245 236 241 65,000
1999/05/20 235 244 235 242 52,000
1999/05/19 240 250 235 250 137,000
1999/05/18 250 254 241 245 75,000
1999/05/17 251 256 236 247 135,000
1999/05/14 257 259 247 256 324,000
1999/05/13 269 269 255 256 134,000
1999/05/12 265 274 263 264 155,000
1999/05/11 276 276 270 270 152,000
1999/05/10 290 290 280 280 374,000
1999/05/07 269 283 269 278 352,000
1999/05/06 267 275 265 268 261,000
1999/04/30 270 271 261 261 252,000
1999/04/28 280 284 270 273 538,000
1999/04/27 280 288 270 280 563,000
1999/04/26 270 280 266 279 606,000
1999/04/23 245 267 243 265 1,070,000
1999/04/22 240 245 235 240 265,000
1999/04/21 251 252 240 243 419,000
1999/04/20 245 258 243 255 810,000
1999/04/19 233 240 233 240 235,000
1999/04/16 232 235 232 233 69,000
1999/04/15 237 237 230 232 226,000
1999/04/14 241 242 232 236 190,000
1999/04/13 240 245 240 241 97,000
1999/04/12 246 246 233 233 209,000
1999/04/09 240 245 239 241 145,000
1999/04/08 233 240 233 237 149,000
1999/04/07 233 236 230 231 132,000
1999/04/06 241 244 230 231 206,000
1999/04/05 240 245 234 240 177,000
1999/04/02 231 238 228 235 103,000
1999/04/01 225 236 221 228 249,000
1999/03/31 222 230 219 226 186,000
1999/03/30 223 236 218 221 156,000
1999/03/29 225 227 218 221 202,000
1999/03/26 238 244 225 225 135,000
1999/03/25 232 235 230 234 111,000
1999/03/24 231 240 228 232 312,000
1999/03/23 268 268 228 228 409,000
1999/03/19 246 265 241 258 748,000
1999/03/18 219 250 217 231 833,000
1999/03/17 230 230 211 216 285,000
1999/03/16 203 211 203 211 200,000
1999/03/15 209 209 202 202 85,000
1999/03/12 205 205 197 201 139,000
1999/03/11 196 198 193 195 220,000
1999/03/10 195 197 190 196 187,000
1999/03/09 188 193 188 190 105,000
1999/03/08 192 196 188 188 138,000
1999/03/05 180 190 178 188 142,000
1999/03/04 180 180 175 175 100,000
1999/03/03 180 180 171 180 193,000
1999/03/02 186 186 181 181 40,000
1999/03/01 185 186 183 185 26,000
1999/02/26 190 190 183 185 64,000
1999/02/25 190 195 190 190 98,000
1999/02/24 191 197 190 193 65,000
1999/02/23 197 197 190 190 75,000
1999/02/22 191 195 190 195 51,000
1999/02/19 191 193 191 191 27,000
1999/02/18 193 194 191 191 24,000
1999/02/17 197 197 191 191 84,000
1999/02/16 188 192 184 190 115,000
1999/02/15 182 189 181 183 88,000
1999/02/12 185 185 180 182 13,000
1999/02/10 196 196 178 180 97,000
1999/02/09 189 194 179 181 68,000
1999/02/08 186 189 186 189 8,000
1999/02/05 186 190 186 189 31,000
1999/02/04 190 190 188 189 7,000
1999/02/03 194 194 186 188 45,000
1999/02/02 195 197 195 195 36,000
1999/02/01 200 200 195 196 116,000
1999/01/29 193 195 190 195 28,000
1999/01/28 195 195 190 195 39,000
1999/01/27 192 193 190 193 27,000
1999/01/26 190 195 190 195 53,000
1999/01/25 197 197 188 195 31,000
1999/01/22 204 204 197 198 71,000
1999/01/21 191 197 191 197 35,000
1999/01/20 194 195 190 195 27,000
1999/01/19 192 195 191 195 35,000
1999/01/18 189 197 189 191 48,000
1999/01/14 176 185 175 185 25,000
1999/01/13 173 173 170 171 185,000
1999/01/12 177 177 170 173 168,000
1999/01/11 184 184 180 180 147,000
1999/01/08 182 189 182 184 70,000
1999/01/07 200 200 192 192 61,000
1999/01/06 185 190 182 190 41,000
1999/01/05 188 193 182 182 33,000
1999/01/04 191 191 187 187 7,000

このページの先頭へ