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
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

このページの先頭へ