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
2010/12/30 373 373 367 367 119,000
2010/12/29 368 374 368 372 105,100
2010/12/28 368 372 366 368 122,600
2010/12/27 366 371 360 365 286,300
2010/12/24 375 375 365 369 194,300
2010/12/22 380 383 376 377 271,600
2010/12/21 382 383 376 380 286,000
2010/12/20 391 391 376 383 329,400
2010/12/17 392 393 390 391 217,300
2010/12/16 391 396 390 391 258,300
2010/12/15 398 398 388 395 313,300
2010/12/14 388 397 387 393 303,900
2010/12/13 383 390 382 390 240,400
2010/12/10 389 392 383 388 539,100
2010/12/09 380 389 377 387 356,000
2010/12/08 376 380 372 379 256,300
2010/12/07 374 376 369 374 198,600
2010/12/06 376 379 373 376 236,300
2010/12/03 382 383 375 376 244,000
2010/12/02 376 379 369 378 445,700
2010/12/01 360 371 360 368 311,000
2010/11/30 379 380 360 365 623,900
2010/11/29 360 374 360 373 518,800
2010/11/26 349 358 348 356 322,200
2010/11/25 353 353 345 348 175,800
2010/11/24 348 348 341 345 287,300
2010/11/22 351 353 349 351 162,000
2010/11/19 358 359 346 350 385,200
2010/11/18 339 351 338 351 294,200
2010/11/17 334 341 334 339 155,800
2010/11/16 349 349 340 342 222,100
2010/11/15 349 352 340 348 274,600
2010/11/12 351 356 347 349 206,800
2010/11/11 356 357 350 351 250,700
2010/11/10 351 358 348 354 211,900
2010/11/09 355 360 349 351 233,300
2010/11/08 355 364 350 356 299,600
2010/11/05 341 350 340 347 346,800
2010/11/04 338 342 335 337 230,000
2010/11/02 333 333 324 330 314,000
2010/11/01 356 356 321 331 750,800
2010/10/29 355 361 355 360 176,500
2010/10/28 373 374 359 359 334,600
2010/10/27 376 379 371 373 217,400
2010/10/26 376 381 373 375 153,600
2010/10/25 382 383 373 373 185,300
2010/10/22 376 383 374 378 300,200
2010/10/21 379 379 372 375 180,100
2010/10/20 380 385 372 378 340,300
2010/10/19 391 395 383 384 238,400
2010/10/18 393 401 388 390 146,000
2010/10/15 406 409 393 395 218,100
2010/10/14 408 413 403 405 185,000
2010/10/13 409 412 400 404 209,200
2010/10/12 433 433 406 410 222,700
2010/10/08 438 438 429 430 221,400
2010/10/07 432 445 428 436 179,900
2010/10/06 425 437 424 432 181,500
2010/10/05 420 430 415 425 185,700
2010/10/04 431 434 424 424 122,900
2010/10/01 443 448 428 435 191,300
2010/09/30 460 463 444 446 132,800
2010/09/29 450 464 446 461 108,500
2010/09/28 442 449 442 448 76,800
2010/09/27 447 447 439 447 109,800
2010/09/24 441 448 440 442 113,300
2010/09/22 454 454 446 447 81,300
2010/09/21 452 459 448 449 78,200
2010/09/17 453 455 447 453 85,200
2010/09/16 452 456 445 446 75,800
2010/09/15 447 458 444 449 111,700
2010/09/14 453 456 444 448 111,600
2010/09/13 457 465 454 455 134,400
2010/09/10 449 464 445 455 283,800
2010/09/09 447 447 439 441 72,700
2010/09/08 449 450 438 439 70,900
2010/09/07 452 459 452 455 92,000
2010/09/06 442 459 440 459 114,500
2010/09/03 445 447 437 440 73,700
2010/09/02 434 444 430 441 195,400
2010/09/01 436 443 430 432 205,600
2010/08/31 451 453 434 436 119,200
2010/08/30 460 469 455 461 116,300
2010/08/27 436 454 436 453 131,400
2010/08/26 450 454 439 444 116,200
2010/08/25 450 457 442 453 273,000
2010/08/24 450 456 444 453 221,300
2010/08/23 463 475 450 458 269,000
2010/08/20 470 474 458 462 195,500
2010/08/19 478 481 472 476 298,900
2010/08/18 452 482 452 479 658,300
2010/08/17 430 454 430 448 216,400
2010/08/16 431 437 428 432 113,600
2010/08/13 430 441 423 438 227,700
2010/08/12 430 436 421 433 188,800
2010/08/11 440 442 430 433 189,200
2010/08/10 450 457 441 444 117,600
2010/08/09 446 451 440 450 181,700
2010/08/06 437 452 437 448 132,500
2010/08/05 444 447 442 444 88,200
2010/08/04 450 450 436 439 138,000
2010/08/03 440 451 437 451 210,300
2010/08/02 438 445 429 432 222,900
2010/07/30 450 450 430 437 208,000
2010/07/29 449 465 448 454 187,100
2010/07/28 454 454 447 452 121,300
2010/07/27 447 454 445 447 100,600
2010/07/26 441 450 439 444 123,700
2010/07/23 437 440 429 435 160,500
2010/07/22 424 429 419 424 125,300
2010/07/21 429 436 420 424 131,800
2010/07/20 420 431 420 426 156,600
2010/07/16 427 430 423 424 132,800
2010/07/15 433 433 425 429 196,900
2010/07/14 438 448 430 433 322,400
2010/07/13 443 450 432 432 144,800
2010/07/12 440 459 436 444 303,500
2010/07/09 434 440 429 436 184,000
2010/07/08 425 431 425 430 139,900
2010/07/07 425 431 411 417 208,000
2010/07/06 421 432 409 432 213,500
2010/07/05 419 426 417 423 135,200
2010/07/02 420 429 417 422 200,400
2010/07/01 439 440 422 424 442,000
2010/06/30 452 460 448 450 220,500
2010/06/29 472 481 467 468 149,300
2010/06/28 481 481 464 466 110,100
2010/06/25 480 487 475 480 293,100
2010/06/24 480 494 480 488 117,200
2010/06/23 492 492 481 486 205,100
2010/06/22 500 506 500 504 163,600
2010/06/21 490 505 489 504 170,700
2010/06/18 482 491 482 489 133,700
2010/06/17 486 490 486 487 95,900
2010/06/16 494 500 492 494 152,900
2010/06/15 478 490 478 486 198,200
2010/06/14 473 487 473 484 186,300
2010/06/11 477 481 470 475 278,400
2010/06/10 465 473 458 469 254,600
2010/06/09 461 470 458 465 311,800
2010/06/08 460 474 460 466 355,800
2010/06/07 457 472 454 467 520,100
2010/06/04 467 468 459 464 534,100
2010/06/03 464 467 460 464 728,500
2010/06/02 467 472 457 461 771,500
2010/06/01 481 483 473 475 471,600
2010/05/31 479 494 479 489 235,500
2010/05/28 491 496 481 487 343,600
2010/05/27 478 492 476 483 533,800
2010/05/26 489 491 479 485 581,900
2010/05/25 492 500 476 480 269,600
2010/05/24 485 505 480 501 441,800
2010/05/21 477 493 474 492 360,500
2010/05/20 497 505 488 493 282,000
2010/05/19 509 510 491 507 438,500
2010/05/18 526 533 512 519 310,300
2010/05/17 537 537 518 524 302,300
2010/05/14 550 553 541 547 309,600
2010/05/13 543 552 538 550 243,900
2010/05/12 539 542 527 533 383,300
2010/05/11 557 558 526 534 425,600
2010/05/10 542 556 533 551 594,700
2010/05/07 527 566 506 543 878,400
2010/05/06 576 579 550 557 924,800
2010/04/30 582 609 578 606 459,300
2010/04/28 576 580 566 572 352,900
2010/04/27 577 593 570 583 313,500
2010/04/26 578 583 576 581 179,800
2010/04/23 574 574 571 572 101,600
2010/04/22 569 578 565 575 236,300
2010/04/21 570 580 566 578 314,600
2010/04/20 574 575 562 563 259,500
2010/04/19 575 579 568 569 229,400
2010/04/16 581 587 565 586 707,300
2010/04/15 550 583 545 580 698,200
2010/04/14 560 567 535 547 958,500
2010/04/13 579 580 554 565 318,700
2010/04/12 570 588 568 577 378,600
2010/04/09 576 578 566 577 370,100
2010/04/08 589 594 552 577 611,200
2010/04/07 597 605 593 598 282,400
2010/04/06 612 612 590 597 291,700
2010/04/05 608 610 602 605 233,800
2010/04/02 624 628 600 605 542,400
2010/04/01 630 639 617 620 524,500
2010/03/31 600 632 598 623 702,900
2010/03/30 599 605 582 594 415,600
2010/03/29 589 600 585 598 307,000
2010/03/26 582 608 578 603 757,900
2010/03/25 575 577 570 573 308,900
2010/03/24 556 570 556 570 259,200
2010/03/23 566 566 559 561 79,500
2010/03/19 570 570 561 563 173,200
2010/03/18 556 568 552 562 203,100
2010/03/17 569 569 550 556 394,700
2010/03/16 575 575 564 564 314,300
2010/03/15 553 579 553 578 602,500
2010/03/12 546 549 542 548 393,700
2010/03/11 540 547 531 544 492,700
2010/03/10 530 540 527 535 409,400
2010/03/09 531 533 524 532 515,500
2010/03/08 500 543 492 537 1,030,000
2010/03/05 485 493 482 491 257,300
2010/03/04 483 491 473 473 365,100
2010/03/03 479 493 477 483 736,700
2010/03/02 468 473 466 471 311,300
2010/03/01 472 477 467 469 480,200
2010/02/26 489 497 483 488 376,100
2010/02/25 500 501 491 495 371,300
2010/02/24 501 508 500 502 326,300
2010/02/23 490 511 486 509 747,100
2010/02/22 469 487 469 482 342,600
2010/02/19 483 483 466 467 215,300
2010/02/18 476 480 472 476 312,300
2010/02/17 476 482 475 482 198,300
2010/02/16 471 475 469 473 248,400
2010/02/15 453 483 449 475 838,400
2010/02/12 437 448 437 445 223,900
2010/02/10 442 443 432 438 303,600
2010/02/09 437 444 437 442 237,000
2010/02/08 436 448 436 445 223,600
2010/02/05 445 449 437 437 403,100
2010/02/04 458 463 448 456 192,500
2010/02/03 454 460 453 453 225,900
2010/02/02 445 449 442 446 344,500
2010/02/01 454 454 441 447 433,100
2010/01/29 448 458 446 446 165,700
2010/01/28 451 463 444 456 232,800
2010/01/27 446 464 442 445 253,800
2010/01/26 480 480 452 454 302,600
2010/01/25 480 486 475 480 245,100
2010/01/22 472 486 471 485 273,500
2010/01/21 465 490 464 486 634,000
2010/01/20 472 473 462 464 229,700
2010/01/19 470 474 464 469 283,300
2010/01/18 470 473 461 469 216,000
2010/01/15 469 470 460 469 376,900
2010/01/14 452 467 450 465 301,300
2010/01/13 446 452 442 444 234,400
2010/01/12 457 465 450 458 259,900
2010/01/08 444 455 442 454 312,200
2010/01/07 428 449 426 444 507,900
2010/01/06 416 423 403 422 310,600
2010/01/05 405 418 403 413 202,200
2010/01/04 393 405 392 399 83,500

このページの先頭へ