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 |
---|---|---|---|---|---|
2019/12/30 | 376 | 376 | 371 | 372 | 69,400 |
2019/12/27 | 372 | 375 | 370 | 375 | 68,600 |
2019/12/26 | 364 | 370 | 364 | 370 | 100,200 |
2019/12/25 | 368 | 368 | 363 | 363 | 83,600 |
2019/12/24 | 372 | 373 | 368 | 370 | 69,800 |
2019/12/23 | 373 | 373 | 366 | 370 | 106,600 |
2019/12/20 | 369 | 372 | 368 | 369 | 81,700 |
2019/12/19 | 371 | 371 | 364 | 369 | 134,900 |
2019/12/18 | 376 | 376 | 370 | 371 | 106,200 |
2019/12/17 | 377 | 377 | 374 | 377 | 152,000 |
2019/12/16 | 375 | 377 | 372 | 372 | 116,700 |
2019/12/13 | 375 | 377 | 373 | 374 | 220,700 |
2019/12/12 | 376 | 376 | 367 | 368 | 91,000 |
2019/12/11 | 375 | 376 | 370 | 371 | 95,900 |
2019/12/10 | 379 | 381 | 375 | 376 | 171,000 |
2019/12/09 | 372 | 378 | 369 | 378 | 171,300 |
2019/12/06 | 371 | 373 | 369 | 371 | 188,600 |
2019/12/05 | 360 | 368 | 360 | 367 | 139,800 |
2019/12/04 | 353 | 360 | 352 | 360 | 125,200 |
2019/12/03 | 356 | 358 | 354 | 355 | 115,500 |
2019/12/02 | 357 | 363 | 357 | 360 | 79,300 |
2019/11/29 | 358 | 359 | 355 | 357 | 117,400 |
2019/11/28 | 357 | 358 | 355 | 357 | 50,900 |
2019/11/27 | 358 | 358 | 354 | 358 | 108,300 |
2019/11/26 | 357 | 358 | 354 | 355 | 149,700 |
2019/11/25 | 352 | 355 | 352 | 353 | 98,500 |
2019/11/22 | 351 | 352 | 348 | 349 | 180,400 |
2019/11/21 | 353 | 355 | 346 | 351 | 170,300 |
2019/11/20 | 362 | 363 | 354 | 355 | 208,300 |
2019/11/19 | 366 | 368 | 364 | 365 | 141,900 |
2019/11/18 | 370 | 372 | 366 | 368 | 103,900 |
2019/11/15 | 358 | 371 | 357 | 368 | 280,300 |
2019/11/14 | 366 | 366 | 359 | 359 | 152,700 |
2019/11/13 | 370 | 370 | 365 | 367 | 73,500 |
2019/11/12 | 370 | 370 | 366 | 370 | 111,200 |
2019/11/11 | 372 | 374 | 367 | 369 | 160,900 |
2019/11/08 | 372 | 372 | 368 | 372 | 243,400 |
2019/11/07 | 371 | 372 | 364 | 367 | 130,800 |
2019/11/06 | 375 | 375 | 369 | 371 | 158,400 |
2019/11/05 | 361 | 372 | 361 | 370 | 253,500 |
2019/11/01 | 358 | 362 | 357 | 358 | 114,200 |
2019/10/31 | 378 | 378 | 364 | 366 | 159,200 |
2019/10/30 | 370 | 377 | 366 | 376 | 237,000 |
2019/10/29 | 373 | 374 | 366 | 368 | 193,500 |
2019/10/28 | 365 | 369 | 365 | 369 | 88,900 |
2019/10/25 | 368 | 369 | 365 | 365 | 88,000 |
2019/10/24 | 367 | 369 | 365 | 367 | 88,800 |
2019/10/23 | 369 | 369 | 363 | 365 | 160,900 |
2019/10/21 | 363 | 364 | 361 | 364 | 92,100 |
2019/10/18 | 370 | 372 | 362 | 362 | 162,000 |
2019/10/17 | 361 | 367 | 361 | 364 | 180,000 |
2019/10/16 | 360 | 368 | 359 | 361 | 285,200 |
2019/10/15 | 353 | 361 | 353 | 356 | 221,300 |
2019/10/11 | 342 | 348 | 342 | 346 | 174,600 |
2019/10/10 | 344 | 344 | 337 | 344 | 182,600 |
2019/10/09 | 341 | 344 | 337 | 344 | 111,200 |
2019/10/08 | 340 | 345 | 340 | 344 | 150,900 |
2019/10/07 | 337 | 339 | 334 | 336 | 102,700 |
2019/10/04 | 338 | 339 | 335 | 337 | 132,700 |
2019/10/03 | 340 | 340 | 335 | 339 | 133,300 |
2019/10/02 | 347 | 350 | 346 | 348 | 88,600 |
2019/10/01 | 342 | 350 | 342 | 348 | 131,700 |
2019/09/30 | 345 | 349 | 341 | 344 | 139,100 |
2019/09/27 | 358 | 359 | 344 | 348 | 203,900 |
2019/09/26 | 351 | 364 | 351 | 358 | 308,300 |
2019/09/25 | 346 | 348 | 343 | 347 | 88,800 |
2019/09/24 | 351 | 353 | 345 | 346 | 193,400 |
2019/09/20 | 355 | 356 | 347 | 351 | 283,700 |
2019/09/19 | 351 | 354 | 348 | 349 | 210,900 |
2019/09/18 | 351 | 352 | 347 | 350 | 150,800 |
2019/09/17 | 345 | 351 | 342 | 348 | 330,500 |
2019/09/13 | 349 | 352 | 345 | 352 | 346,200 |
2019/09/12 | 349 | 352 | 347 | 349 | 333,400 |
2019/09/11 | 340 | 345 | 339 | 345 | 257,500 |
2019/09/10 | 334 | 341 | 333 | 338 | 309,400 |
2019/09/09 | 327 | 333 | 327 | 332 | 197,200 |
2019/09/06 | 332 | 334 | 325 | 327 | 140,400 |
2019/09/05 | 327 | 332 | 326 | 331 | 201,900 |
2019/09/04 | 323 | 326 | 321 | 323 | 114,500 |
2019/09/03 | 322 | 326 | 322 | 325 | 69,700 |
2019/09/02 | 321 | 324 | 319 | 323 | 58,800 |
2019/08/30 | 323 | 327 | 321 | 324 | 141,400 |
2019/08/29 | 319 | 319 | 316 | 318 | 76,800 |
2019/08/28 | 319 | 319 | 316 | 317 | 130,600 |
2019/08/27 | 320 | 322 | 318 | 319 | 144,100 |
2019/08/26 | 317 | 318 | 314 | 316 | 219,000 |
2019/08/23 | 324 | 326 | 322 | 325 | 123,500 |
2019/08/22 | 325 | 327 | 321 | 323 | 104,000 |
2019/08/21 | 326 | 327 | 324 | 325 | 138,500 |
2019/08/20 | 326 | 331 | 326 | 330 | 129,300 |
2019/08/19 | 327 | 330 | 325 | 327 | 106,700 |
2019/08/16 | 317 | 323 | 317 | 323 | 171,600 |
2019/08/15 | 316 | 322 | 314 | 319 | 299,200 |
2019/08/14 | 326 | 327 | 322 | 324 | 140,700 |
2019/08/13 | 328 | 328 | 320 | 320 | 471,900 |
2019/08/09 | 338 | 339 | 331 | 333 | 101,700 |
2019/08/08 | 339 | 339 | 335 | 336 | 119,700 |
2019/08/07 | 332 | 344 | 330 | 340 | 267,400 |
2019/08/06 | 326 | 336 | 324 | 334 | 264,700 |
2019/08/05 | 341 | 342 | 331 | 341 | 327,200 |
2019/08/02 | 348 | 349 | 342 | 345 | 367,900 |
2019/08/01 | 360 | 364 | 355 | 357 | 157,600 |
2019/07/31 | 374 | 374 | 361 | 366 | 201,800 |
2019/07/30 | 373 | 375 | 372 | 373 | 159,400 |
2019/07/29 | 373 | 373 | 370 | 372 | 73,100 |
2019/07/26 | 373 | 373 | 370 | 371 | 74,300 |
2019/07/25 | 368 | 374 | 368 | 372 | 102,700 |
2019/07/24 | 371 | 372 | 364 | 367 | 254,300 |
2019/07/23 | 367 | 373 | 362 | 371 | 195,200 |
2019/07/22 | 361 | 365 | 359 | 364 | 97,600 |
2019/07/19 | 354 | 364 | 354 | 362 | 199,200 |
2019/07/18 | 368 | 368 | 353 | 354 | 320,400 |
2019/07/17 | 375 | 378 | 370 | 371 | 240,000 |
2019/07/16 | 374 | 375 | 371 | 373 | 120,400 |
2019/07/12 | 370 | 376 | 368 | 373 | 189,400 |
2019/07/11 | 365 | 367 | 363 | 367 | 141,300 |
2019/07/10 | 365 | 365 | 361 | 362 | 338,400 |
2019/07/09 | 370 | 371 | 362 | 365 | 172,200 |
2019/07/08 | 372 | 375 | 367 | 368 | 122,900 |
2019/07/05 | 376 | 377 | 371 | 374 | 187,700 |
2019/07/04 | 377 | 381 | 375 | 378 | 192,000 |
2019/07/03 | 374 | 377 | 372 | 376 | 92,400 |
2019/07/02 | 369 | 377 | 369 | 376 | 157,200 |
2019/07/01 | 366 | 371 | 363 | 369 | 226,500 |
2019/06/28 | 353 | 360 | 352 | 359 | 297,600 |
2019/06/27 | 350 | 358 | 349 | 355 | 208,500 |
2019/06/26 | 348 | 352 | 347 | 350 | 302,700 |
2019/06/25 | 350 | 351 | 347 | 350 | 173,500 |
2019/06/24 | 352 | 354 | 347 | 352 | 155,500 |
2019/06/21 | 367 | 367 | 347 | 348 | 392,500 |
2019/06/20 | 369 | 369 | 364 | 364 | 102,100 |
2019/06/19 | 364 | 369 | 364 | 367 | 235,500 |
2019/06/18 | 361 | 364 | 357 | 359 | 280,600 |
2019/06/17 | 358 | 362 | 355 | 360 | 287,700 |
2019/06/14 | 355 | 359 | 353 | 359 | 342,300 |
2019/06/13 | 357 | 359 | 349 | 354 | 269,600 |
2019/06/12 | 361 | 362 | 357 | 357 | 219,800 |
2019/06/11 | 360 | 362 | 359 | 359 | 294,000 |
2019/06/10 | 353 | 361 | 351 | 358 | 251,100 |
2019/06/07 | 352 | 356 | 350 | 351 | 188,800 |
2019/06/06 | 359 | 360 | 352 | 352 | 94,800 |
2019/06/05 | 357 | 362 | 352 | 362 | 206,000 |
2019/06/04 | 339 | 354 | 338 | 351 | 216,800 |
2019/06/03 | 343 | 343 | 337 | 339 | 177,700 |
2019/05/31 | 351 | 352 | 346 | 348 | 155,100 |
2019/05/30 | 350 | 355 | 349 | 355 | 120,700 |
2019/05/29 | 356 | 357 | 352 | 353 | 109,900 |
2019/05/28 | 355 | 366 | 352 | 361 | 218,700 |
2019/05/27 | 358 | 359 | 353 | 357 | 80,200 |
2019/05/24 | 347 | 356 | 346 | 356 | 102,700 |
2019/05/23 | 354 | 354 | 349 | 350 | 142,100 |
2019/05/22 | 358 | 360 | 354 | 355 | 196,100 |
2019/05/21 | 354 | 358 | 353 | 358 | 118,700 |
2019/05/20 | 361 | 363 | 353 | 357 | 167,000 |
2019/05/17 | 366 | 366 | 358 | 364 | 123,500 |
2019/05/16 | 360 | 361 | 354 | 361 | 142,400 |
2019/05/15 | 358 | 361 | 350 | 361 | 118,800 |
2019/05/14 | 346 | 358 | 344 | 358 | 279,200 |
2019/05/13 | 362 | 364 | 353 | 353 | 243,700 |
2019/05/10 | 368 | 372 | 362 | 363 | 280,400 |
2019/05/09 | 373 | 373 | 366 | 368 | 225,800 |
2019/05/08 | 381 | 381 | 375 | 375 | 205,300 |
2019/05/07 | 387 | 402 | 385 | 386 | 252,000 |
2019/04/26 | 395 | 397 | 382 | 387 | 223,500 |
2019/04/25 | 397 | 400 | 392 | 400 | 110,400 |
2019/04/24 | 401 | 401 | 393 | 397 | 160,700 |
2019/04/23 | 399 | 400 | 394 | 399 | 143,900 |
2019/04/22 | 389 | 396 | 386 | 396 | 164,200 |
2019/04/19 | 392 | 393 | 386 | 389 | 101,100 |
2019/04/18 | 399 | 399 | 387 | 389 | 141,100 |
2019/04/17 | 387 | 398 | 385 | 396 | 235,500 |
2019/04/16 | 388 | 389 | 382 | 384 | 145,200 |
2019/04/15 | 386 | 393 | 386 | 389 | 195,200 |
2019/04/12 | 382 | 384 | 378 | 381 | 105,300 |
2019/04/11 | 381 | 384 | 378 | 382 | 90,500 |
2019/04/10 | 378 | 383 | 377 | 382 | 105,100 |
2019/04/09 | 386 | 387 | 376 | 384 | 277,900 |
2019/04/08 | 397 | 397 | 387 | 388 | 108,400 |
2019/04/05 | 384 | 394 | 384 | 393 | 175,200 |
2019/04/04 | 386 | 388 | 382 | 383 | 174,200 |
2019/04/03 | 380 | 386 | 379 | 386 | 213,400 |
2019/04/02 | 388 | 391 | 384 | 384 | 199,600 |
2019/04/01 | 375 | 383 | 375 | 380 | 261,100 |
2019/03/29 | 372 | 375 | 369 | 373 | 161,100 |
2019/03/28 | 376 | 376 | 367 | 369 | 302,700 |
2019/03/27 | 387 | 387 | 377 | 381 | 246,100 |
2019/03/26 | 390 | 395 | 388 | 393 | 396,900 |
2019/03/25 | 392 | 392 | 385 | 386 | 227,000 |
2019/03/22 | 396 | 398 | 393 | 398 | 157,700 |
2019/03/20 | 386 | 394 | 385 | 393 | 313,100 |
2019/03/19 | 389 | 390 | 386 | 387 | 127,100 |
2019/03/18 | 388 | 390 | 383 | 390 | 202,800 |
2019/03/15 | 382 | 386 | 381 | 384 | 194,200 |
2019/03/14 | 384 | 388 | 381 | 382 | 183,900 |
2019/03/13 | 388 | 391 | 378 | 382 | 280,000 |
2019/03/12 | 380 | 388 | 380 | 386 | 189,600 |
2019/03/11 | 380 | 380 | 374 | 379 | 257,200 |
2019/03/08 | 381 | 382 | 374 | 379 | 513,800 |
2019/03/07 | 386 | 387 | 383 | 386 | 206,900 |
2019/03/06 | 391 | 392 | 388 | 389 | 168,100 |
2019/03/05 | 396 | 396 | 387 | 389 | 317,000 |
2019/03/04 | 398 | 400 | 395 | 396 | 229,800 |
2019/03/01 | 397 | 399 | 392 | 395 | 186,500 |
2019/02/28 | 399 | 400 | 396 | 396 | 152,100 |
2019/02/27 | 398 | 399 | 396 | 398 | 134,000 |
2019/02/26 | 400 | 400 | 397 | 397 | 69,500 |
2019/02/25 | 398 | 400 | 395 | 397 | 113,400 |
2019/02/22 | 398 | 399 | 392 | 394 | 167,400 |
2019/02/21 | 400 | 403 | 397 | 402 | 176,300 |
2019/02/20 | 398 | 404 | 396 | 397 | 182,900 |
2019/02/19 | 403 | 403 | 397 | 397 | 190,900 |
2019/02/18 | 405 | 407 | 401 | 405 | 140,500 |
2019/02/15 | 395 | 397 | 389 | 397 | 135,200 |
2019/02/14 | 404 | 405 | 394 | 395 | 193,200 |
2019/02/13 | 403 | 405 | 398 | 399 | 175,200 |
2019/02/12 | 387 | 398 | 385 | 395 | 190,900 |
2019/02/08 | 395 | 395 | 385 | 389 | 171,800 |
2019/02/07 | 406 | 407 | 395 | 397 | 155,800 |
2019/02/06 | 411 | 412 | 404 | 408 | 210,600 |
2019/02/05 | 400 | 412 | 400 | 408 | 329,600 |
2019/02/04 | 383 | 397 | 381 | 396 | 317,700 |
2019/02/01 | 381 | 381 | 372 | 379 | 294,900 |
2019/01/31 | 386 | 398 | 383 | 385 | 343,900 |
2019/01/30 | 396 | 397 | 381 | 381 | 292,200 |
2019/01/29 | 395 | 396 | 389 | 392 | 179,100 |
2019/01/28 | 408 | 411 | 396 | 396 | 199,100 |
2019/01/25 | 397 | 410 | 397 | 405 | 430,400 |
2019/01/24 | 394 | 398 | 389 | 397 | 252,700 |
2019/01/23 | 391 | 396 | 390 | 393 | 128,100 |
2019/01/22 | 397 | 403 | 395 | 396 | 87,900 |
2019/01/21 | 396 | 400 | 393 | 397 | 232,800 |
2019/01/18 | 383 | 396 | 382 | 391 | 287,800 |
2019/01/17 | 387 | 387 | 378 | 382 | 383,500 |
2019/01/16 | 399 | 403 | 386 | 388 | 277,900 |
2019/01/15 | 398 | 409 | 398 | 405 | 195,000 |
2019/01/11 | 407 | 408 | 398 | 403 | 126,400 |
2019/01/10 | 406 | 406 | 401 | 405 | 173,600 |
2019/01/09 | 415 | 416 | 402 | 404 | 218,400 |
2019/01/08 | 415 | 417 | 411 | 415 | 182,300 |
2019/01/07 | 416 | 419 | 408 | 409 | 290,900 |
2019/01/04 | 393 | 403 | 391 | 400 | 238,800 |