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 |
---|---|---|---|---|---|
2020/12/30 | 426 | 433 | 422 | 429 | 228,000 |
2020/12/29 | 422 | 426 | 419 | 426 | 333,700 |
2020/12/28 | 432 | 433 | 420 | 424 | 256,700 |
2020/12/25 | 423 | 430 | 422 | 430 | 182,300 |
2020/12/24 | 414 | 424 | 413 | 419 | 246,200 |
2020/12/23 | 414 | 414 | 403 | 412 | 276,900 |
2020/12/22 | 415 | 422 | 405 | 410 | 433,800 |
2020/12/21 | 421 | 424 | 411 | 417 | 176,700 |
2020/12/18 | 423 | 423 | 418 | 421 | 284,500 |
2020/12/17 | 433 | 433 | 422 | 426 | 213,300 |
2020/12/16 | 430 | 438 | 425 | 435 | 298,500 |
2020/12/15 | 424 | 433 | 420 | 427 | 227,500 |
2020/12/14 | 413 | 425 | 413 | 423 | 187,900 |
2020/12/11 | 414 | 421 | 410 | 415 | 200,100 |
2020/12/10 | 427 | 427 | 418 | 420 | 280,800 |
2020/12/09 | 420 | 427 | 420 | 427 | 165,900 |
2020/12/08 | 419 | 423 | 416 | 420 | 136,200 |
2020/12/07 | 429 | 430 | 419 | 422 | 264,300 |
2020/12/04 | 426 | 429 | 420 | 424 | 256,400 |
2020/12/03 | 418 | 431 | 415 | 422 | 345,000 |
2020/12/02 | 403 | 418 | 400 | 412 | 415,600 |
2020/12/01 | 390 | 403 | 390 | 400 | 415,800 |
2020/11/30 | 399 | 401 | 385 | 387 | 437,500 |
2020/11/27 | 396 | 404 | 394 | 399 | 358,800 |
2020/11/26 | 394 | 399 | 390 | 396 | 227,600 |
2020/11/25 | 400 | 404 | 393 | 394 | 446,300 |
2020/11/24 | 397 | 406 | 393 | 393 | 418,400 |
2020/11/20 | 390 | 391 | 387 | 389 | 210,400 |
2020/11/19 | 385 | 389 | 384 | 387 | 167,200 |
2020/11/18 | 388 | 390 | 385 | 385 | 166,800 |
2020/11/17 | 394 | 394 | 385 | 387 | 272,600 |
2020/11/16 | 390 | 394 | 384 | 390 | 414,900 |
2020/11/13 | 385 | 386 | 377 | 383 | 269,100 |
2020/11/12 | 392 | 392 | 385 | 385 | 233,400 |
2020/11/11 | 394 | 399 | 388 | 391 | 367,700 |
2020/11/10 | 397 | 397 | 387 | 392 | 605,100 |
2020/11/09 | 379 | 404 | 378 | 393 | 935,700 |
2020/11/06 | 369 | 380 | 368 | 371 | 244,500 |
2020/11/05 | 366 | 374 | 359 | 369 | 505,100 |
2020/11/04 | 365 | 369 | 359 | 367 | 284,000 |
2020/11/02 | 359 | 366 | 359 | 361 | 206,900 |
2020/10/30 | 367 | 367 | 356 | 358 | 191,900 |
2020/10/29 | 364 | 368 | 362 | 367 | 74,000 |
2020/10/28 | 368 | 370 | 364 | 370 | 159,800 |
2020/10/27 | 371 | 372 | 364 | 371 | 116,200 |
2020/10/26 | 374 | 375 | 370 | 372 | 85,900 |
2020/10/23 | 380 | 380 | 371 | 373 | 126,200 |
2020/10/22 | 374 | 379 | 373 | 378 | 107,200 |
2020/10/21 | 376 | 382 | 376 | 380 | 103,100 |
2020/10/20 | 379 | 380 | 373 | 375 | 148,200 |
2020/10/19 | 370 | 381 | 370 | 381 | 203,500 |
2020/10/16 | 372 | 379 | 370 | 370 | 120,200 |
2020/10/15 | 377 | 378 | 369 | 372 | 124,600 |
2020/10/14 | 382 | 385 | 379 | 379 | 145,900 |
2020/10/13 | 383 | 383 | 377 | 382 | 94,200 |
2020/10/12 | 383 | 383 | 377 | 378 | 148,800 |
2020/10/09 | 379 | 381 | 374 | 378 | 143,900 |
2020/10/08 | 374 | 386 | 374 | 380 | 240,200 |
2020/10/07 | 373 | 379 | 372 | 372 | 96,000 |
2020/10/06 | 383 | 383 | 374 | 380 | 122,300 |
2020/10/05 | 372 | 383 | 372 | 379 | 147,900 |
2020/10/02 | 377 | 380 | 364 | 365 | 267,900 |
2020/09/30 | 382 | 385 | 374 | 374 | 124,800 |
2020/09/29 | 388 | 388 | 383 | 384 | 179,100 |
2020/09/28 | 385 | 393 | 380 | 392 | 334,300 |
2020/09/25 | 374 | 381 | 373 | 381 | 180,000 |
2020/09/24 | 372 | 374 | 369 | 370 | 128,300 |
2020/09/23 | 379 | 379 | 370 | 373 | 157,400 |
2020/09/18 | 376 | 380 | 375 | 379 | 190,200 |
2020/09/17 | 376 | 378 | 372 | 375 | 107,200 |
2020/09/16 | 378 | 381 | 375 | 376 | 130,000 |
2020/09/15 | 377 | 378 | 370 | 376 | 159,000 |
2020/09/14 | 383 | 383 | 373 | 381 | 245,000 |
2020/09/11 | 382 | 387 | 376 | 384 | 281,200 |
2020/09/10 | 368 | 379 | 364 | 377 | 352,200 |
2020/09/09 | 365 | 370 | 359 | 362 | 332,800 |
2020/09/08 | 354 | 366 | 354 | 366 | 227,900 |
2020/09/07 | 350 | 357 | 350 | 353 | 148,100 |
2020/09/04 | 343 | 351 | 343 | 351 | 91,200 |
2020/09/03 | 351 | 352 | 347 | 347 | 93,100 |
2020/09/02 | 351 | 351 | 348 | 349 | 90,200 |
2020/09/01 | 350 | 351 | 348 | 349 | 153,000 |
2020/08/31 | 351 | 357 | 351 | 353 | 116,700 |
2020/08/28 | 353 | 358 | 346 | 349 | 216,900 |
2020/08/27 | 353 | 354 | 350 | 353 | 54,900 |
2020/08/26 | 350 | 357 | 349 | 354 | 147,000 |
2020/08/25 | 354 | 357 | 351 | 351 | 150,100 |
2020/08/24 | 355 | 355 | 348 | 350 | 85,000 |
2020/08/21 | 358 | 358 | 351 | 353 | 251,600 |
2020/08/20 | 351 | 358 | 348 | 354 | 231,300 |
2020/08/19 | 347 | 353 | 344 | 349 | 87,500 |
2020/08/18 | 352 | 353 | 346 | 349 | 164,600 |
2020/08/17 | 356 | 358 | 351 | 353 | 118,800 |
2020/08/14 | 352 | 359 | 348 | 356 | 215,600 |
2020/08/13 | 353 | 353 | 348 | 350 | 260,500 |
2020/08/12 | 344 | 352 | 341 | 348 | 360,000 |
2020/08/11 | 349 | 349 | 333 | 343 | 614,300 |
2020/08/07 | 316 | 353 | 316 | 341 | 909,200 |
2020/08/06 | 315 | 322 | 314 | 316 | 152,600 |
2020/08/05 | 316 | 318 | 312 | 312 | 186,800 |
2020/08/04 | 313 | 322 | 313 | 321 | 168,800 |
2020/08/03 | 305 | 313 | 302 | 311 | 204,500 |
2020/07/31 | 318 | 318 | 303 | 304 | 206,400 |
2020/07/30 | 326 | 327 | 320 | 320 | 128,900 |
2020/07/29 | 329 | 336 | 327 | 327 | 179,400 |
2020/07/28 | 326 | 332 | 320 | 330 | 254,700 |
2020/07/27 | 322 | 328 | 318 | 326 | 329,600 |
2020/07/22 | 330 | 334 | 324 | 329 | 258,800 |
2020/07/21 | 335 | 336 | 329 | 333 | 293,300 |
2020/07/20 | 343 | 344 | 336 | 339 | 126,400 |
2020/07/17 | 346 | 346 | 338 | 344 | 101,300 |
2020/07/16 | 347 | 349 | 344 | 344 | 75,900 |
2020/07/15 | 345 | 349 | 341 | 347 | 140,700 |
2020/07/14 | 340 | 345 | 336 | 341 | 310,700 |
2020/07/13 | 335 | 343 | 335 | 340 | 234,400 |
2020/07/10 | 345 | 345 | 331 | 331 | 327,500 |
2020/07/09 | 345 | 349 | 341 | 345 | 214,700 |
2020/07/08 | 344 | 346 | 341 | 342 | 121,800 |
2020/07/07 | 350 | 351 | 345 | 345 | 146,100 |
2020/07/06 | 340 | 345 | 339 | 344 | 107,100 |
2020/07/03 | 338 | 340 | 332 | 336 | 86,000 |
2020/07/02 | 336 | 343 | 332 | 335 | 116,600 |
2020/07/01 | 342 | 343 | 334 | 337 | 112,800 |
2020/06/30 | 345 | 347 | 340 | 340 | 85,600 |
2020/06/29 | 335 | 342 | 333 | 340 | 144,600 |
2020/06/26 | 343 | 346 | 340 | 343 | 165,800 |
2020/06/25 | 343 | 343 | 337 | 338 | 188,900 |
2020/06/24 | 350 | 350 | 344 | 345 | 116,600 |
2020/06/23 | 352 | 355 | 348 | 350 | 195,800 |
2020/06/22 | 350 | 352 | 345 | 347 | 137,100 |
2020/06/19 | 353 | 355 | 347 | 352 | 175,300 |
2020/06/18 | 348 | 353 | 342 | 352 | 136,900 |
2020/06/17 | 351 | 355 | 345 | 347 | 156,600 |
2020/06/16 | 339 | 352 | 339 | 351 | 200,800 |
2020/06/15 | 341 | 344 | 333 | 333 | 133,200 |
2020/06/12 | 339 | 344 | 332 | 340 | 289,500 |
2020/06/11 | 347 | 353 | 343 | 345 | 226,600 |
2020/06/10 | 353 | 357 | 349 | 354 | 276,900 |
2020/06/09 | 363 | 363 | 355 | 361 | 165,700 |
2020/06/08 | 354 | 361 | 353 | 361 | 244,000 |
2020/06/05 | 350 | 357 | 348 | 353 | 395,600 |
2020/06/04 | 355 | 362 | 347 | 353 | 276,900 |
2020/06/03 | 353 | 358 | 345 | 353 | 314,500 |
2020/06/02 | 347 | 351 | 345 | 347 | 270,200 |
2020/06/01 | 342 | 350 | 339 | 347 | 179,000 |
2020/05/29 | 350 | 353 | 341 | 342 | 243,500 |
2020/05/28 | 349 | 354 | 346 | 353 | 329,700 |
2020/05/27 | 338 | 350 | 334 | 345 | 423,300 |
2020/05/26 | 330 | 339 | 329 | 336 | 314,600 |
2020/05/25 | 330 | 330 | 324 | 328 | 188,400 |
2020/05/22 | 329 | 331 | 323 | 326 | 104,400 |
2020/05/21 | 328 | 331 | 323 | 329 | 226,700 |
2020/05/20 | 327 | 329 | 323 | 325 | 271,300 |
2020/05/19 | 328 | 334 | 324 | 329 | 286,600 |
2020/05/18 | 318 | 323 | 314 | 321 | 263,400 |
2020/05/15 | 311 | 314 | 305 | 311 | 173,200 |
2020/05/14 | 314 | 315 | 306 | 306 | 272,000 |
2020/05/13 | 311 | 322 | 311 | 319 | 182,800 |
2020/05/12 | 323 | 326 | 316 | 316 | 206,100 |
2020/05/11 | 322 | 326 | 318 | 325 | 229,400 |
2020/05/08 | 310 | 320 | 310 | 317 | 258,500 |
2020/05/07 | 305 | 310 | 303 | 306 | 197,500 |
2020/05/01 | 318 | 319 | 308 | 310 | 290,400 |
2020/04/30 | 325 | 326 | 319 | 320 | 409,900 |
2020/04/28 | 324 | 324 | 315 | 317 | 357,400 |
2020/04/27 | 311 | 324 | 309 | 323 | 497,000 |
2020/04/24 | 319 | 319 | 305 | 309 | 597,500 |
2020/04/23 | 317 | 335 | 309 | 319 | 2,070,900 |
2020/04/22 | 311 | 373 | 311 | 328 | 7,784,500 |
2020/04/21 | 318 | 340 | 304 | 309 | 1,618,600 |
2020/04/20 | 299 | 304 | 298 | 302 | 107,300 |
2020/04/17 | 309 | 312 | 300 | 300 | 175,900 |
2020/04/16 | 292 | 305 | 291 | 305 | 163,700 |
2020/04/15 | 310 | 310 | 293 | 296 | 257,100 |
2020/04/14 | 306 | 310 | 299 | 309 | 161,100 |
2020/04/13 | 313 | 314 | 305 | 306 | 142,300 |
2020/04/10 | 310 | 318 | 303 | 318 | 198,700 |
2020/04/09 | 311 | 313 | 304 | 306 | 126,000 |
2020/04/08 | 313 | 315 | 307 | 310 | 159,800 |
2020/04/07 | 309 | 315 | 301 | 313 | 228,400 |
2020/04/06 | 300 | 307 | 289 | 304 | 188,900 |
2020/04/03 | 296 | 303 | 294 | 297 | 197,900 |
2020/04/02 | 298 | 300 | 293 | 296 | 190,700 |
2020/04/01 | 305 | 315 | 303 | 306 | 246,500 |
2020/03/31 | 323 | 324 | 305 | 310 | 244,800 |
2020/03/30 | 320 | 325 | 308 | 325 | 316,200 |
2020/03/27 | 318 | 330 | 315 | 330 | 428,600 |
2020/03/26 | 310 | 313 | 296 | 310 | 375,300 |
2020/03/25 | 302 | 311 | 294 | 310 | 285,400 |
2020/03/24 | 287 | 294 | 284 | 293 | 201,000 |
2020/03/23 | 276 | 280 | 268 | 279 | 438,200 |
2020/03/19 | 286 | 289 | 263 | 263 | 669,100 |
2020/03/18 | 283 | 294 | 279 | 279 | 433,700 |
2020/03/17 | 260 | 288 | 258 | 286 | 375,600 |
2020/03/16 | 270 | 279 | 263 | 268 | 291,700 |
2020/03/13 | 259 | 271 | 255 | 263 | 451,400 |
2020/03/12 | 291 | 294 | 280 | 283 | 370,100 |
2020/03/11 | 296 | 308 | 295 | 296 | 208,000 |
2020/03/10 | 295 | 305 | 277 | 301 | 352,500 |
2020/03/09 | 309 | 313 | 294 | 296 | 292,600 |
2020/03/06 | 320 | 324 | 318 | 318 | 430,300 |
2020/03/05 | 332 | 333 | 325 | 332 | 207,800 |
2020/03/04 | 334 | 334 | 328 | 328 | 169,500 |
2020/03/03 | 346 | 347 | 335 | 335 | 429,300 |
2020/03/02 | 329 | 345 | 323 | 342 | 347,400 |
2020/02/28 | 321 | 340 | 319 | 331 | 526,500 |
2020/02/27 | 339 | 339 | 324 | 326 | 293,600 |
2020/02/26 | 336 | 342 | 332 | 341 | 406,600 |
2020/02/25 | 343 | 351 | 340 | 340 | 520,800 |
2020/02/21 | 358 | 361 | 356 | 358 | 111,600 |
2020/02/20 | 363 | 365 | 356 | 357 | 168,700 |
2020/02/19 | 357 | 361 | 352 | 360 | 161,900 |
2020/02/18 | 357 | 358 | 355 | 356 | 95,400 |
2020/02/17 | 363 | 363 | 357 | 359 | 110,800 |
2020/02/14 | 363 | 367 | 360 | 366 | 150,900 |
2020/02/13 | 368 | 369 | 365 | 366 | 171,000 |
2020/02/12 | 370 | 371 | 367 | 367 | 200,000 |
2020/02/10 | 368 | 370 | 363 | 369 | 151,300 |
2020/02/07 | 379 | 379 | 369 | 373 | 153,100 |
2020/02/06 | 371 | 380 | 371 | 377 | 290,500 |
2020/02/05 | 367 | 369 | 364 | 367 | 152,500 |
2020/02/04 | 363 | 364 | 361 | 361 | 88,900 |
2020/02/03 | 351 | 371 | 351 | 360 | 229,300 |
2020/01/31 | 346 | 368 | 344 | 359 | 296,000 |
2020/01/30 | 350 | 351 | 342 | 344 | 104,000 |
2020/01/29 | 355 | 355 | 349 | 352 | 115,800 |
2020/01/28 | 343 | 354 | 341 | 351 | 260,300 |
2020/01/27 | 350 | 351 | 344 | 347 | 228,500 |
2020/01/24 | 360 | 360 | 353 | 355 | 182,600 |
2020/01/23 | 368 | 368 | 360 | 361 | 117,200 |
2020/01/22 | 368 | 369 | 364 | 367 | 82,500 |
2020/01/21 | 369 | 369 | 366 | 368 | 56,900 |
2020/01/20 | 361 | 370 | 361 | 368 | 78,900 |
2020/01/17 | 359 | 364 | 359 | 363 | 62,500 |
2020/01/16 | 362 | 362 | 358 | 358 | 67,000 |
2020/01/15 | 361 | 362 | 358 | 362 | 122,500 |
2020/01/14 | 367 | 367 | 360 | 361 | 111,000 |
2020/01/10 | 366 | 369 | 366 | 367 | 79,400 |
2020/01/09 | 363 | 369 | 361 | 369 | 139,600 |
2020/01/08 | 361 | 362 | 352 | 355 | 229,500 |
2020/01/07 | 362 | 370 | 362 | 366 | 154,600 |
2020/01/06 | 364 | 366 | 359 | 362 | 213,500 |