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
2022/12/30 937 939 926 930 314,300
2022/12/29 933 937 915 929 518,700
2022/12/28 950 956 942 946 413,800
2022/12/27 946 952 938 952 392,500
2022/12/26 940 949 931 938 319,500
2022/12/23 945 945 919 932 597,300
2022/12/22 939 953 932 948 550,000
2022/12/21 919 947 919 926 739,800
2022/12/20 930 957 915 923 1,153,000
2022/12/19 957 965 922 922 626,000
2022/12/16 957 971 952 959 628,600
2022/12/15 960 990 957 958 970,600
2022/12/14 942 961 938 957 548,100
2022/12/13 958 965 936 945 540,000
2022/12/12 934 980 928 946 1,824,500
2022/12/09 933 938 919 919 554,600
2022/12/08 934 934 913 933 521,600
2022/12/07 929 936 921 934 557,700
2022/12/06 928 949 923 931 761,500
2022/12/05 939 939 915 932 806,000
2022/12/02 926 945 921 940 776,500
2022/12/01 942 956 924 944 1,022,800
2022/11/30 914 951 909 933 2,469,800
2022/11/29 912 912 892 908 771,800
2022/11/28 918 935 909 913 814,300
2022/11/25 965 972 919 925 1,600,800
2022/11/24 883 961 882 951 2,141,200
2022/11/22 885 885 868 875 819,000
2022/11/21 838 885 834 863 1,512,300
2022/11/18 830 833 814 817 461,200
2022/11/17 832 839 822 827 363,700
2022/11/16 856 859 836 837 438,800
2022/11/15 854 865 847 856 314,200
2022/11/14 859 862 845 851 501,000
2022/11/11 866 882 843 870 900,600
2022/11/10 857 875 847 865 1,010,500
2022/11/09 864 890 864 868 1,327,500
2022/11/08 830 866 830 863 1,989,600
2022/11/07 766 840 766 827 3,537,300
2022/11/04 770 779 737 739 2,829,200
2022/11/02 743 761 741 757 716,100
2022/11/01 743 752 735 740 564,100
2022/10/31 740 744 724 741 612,900
2022/10/28 742 744 719 725 1,320,400
2022/10/27 755 757 739 743 536,500
2022/10/26 769 771 758 764 531,800
2022/10/25 748 772 740 766 680,700
2022/10/24 744 755 738 747 400,700
2022/10/21 748 752 730 730 574,100
2022/10/20 740 749 733 744 543,400
2022/10/19 733 753 721 750 764,600
2022/10/18 723 728 712 726 571,800
2022/10/17 700 731 699 708 821,100
2022/10/14 689 708 686 708 538,300
2022/10/13 676 692 674 676 638,300
2022/10/12 664 673 655 673 514,600
2022/10/11 660 674 658 666 575,000
2022/10/07 670 678 664 664 533,400
2022/10/06 673 687 664 678 693,500
2022/10/05 678 698 666 672 1,005,700
2022/10/04 661 670 651 669 805,100
2022/10/03 640 650 634 644 1,186,400
2022/09/30 660 666 648 651 542,800
2022/09/29 685 693 656 664 930,300
2022/09/28 706 708 683 691 667,600
2022/09/27 711 716 702 704 425,100
2022/09/26 734 742 703 705 673,800
2022/09/22 730 741 727 739 395,900
2022/09/21 728 743 728 740 379,200
2022/09/20 733 740 727 733 444,800
2022/09/16 744 746 727 729 456,800
2022/09/15 749 754 744 751 282,600
2022/09/14 738 751 734 747 400,800
2022/09/13 757 776 757 757 430,700
2022/09/12 763 766 752 756 386,700
2022/09/09 748 757 746 757 445,100
2022/09/08 745 753 740 748 400,400
2022/09/07 764 765 739 743 536,900
2022/09/06 784 784 762 774 342,300
2022/09/05 774 784 761 774 622,300
2022/09/02 792 795 775 784 480,800
2022/09/01 814 819 784 785 736,600
2022/08/31 838 838 819 823 520,900
2022/08/30 845 856 840 845 384,400
2022/08/29 833 845 833 842 417,900
2022/08/26 851 869 849 862 501,700
2022/08/25 830 848 820 848 419,300
2022/08/24 854 864 832 833 562,800
2022/08/23 825 859 823 858 1,021,900
2022/08/22 812 823 805 823 401,400
2022/08/19 833 839 825 825 379,600
2022/08/18 821 836 812 831 480,800
2022/08/17 832 849 819 826 629,300
2022/08/16 845 845 822 828 662,600
2022/08/15 864 871 842 857 647,800
2022/08/12 872 883 861 875 649,300
2022/08/10 879 892 851 862 907,700
2022/08/09 893 894 862 865 1,417,600
2022/08/08 936 939 881 897 2,471,200
2022/08/05 933 957 918 939 4,060,300
2022/08/04 857 935 830 934 5,734,400
2022/08/03 782 850 772 850 4,483,500
2022/08/02 740 800 730 778 3,618,100
2022/08/01 709 748 707 747 702,000
2022/07/29 708 711 701 706 248,400
2022/07/28 710 710 696 703 411,400
2022/07/27 706 715 705 708 199,200
2022/07/26 711 712 701 705 213,900
2022/07/25 709 713 704 706 301,400
2022/07/22 735 738 712 716 828,400
2022/07/21 702 710 699 705 215,700
2022/07/20 705 708 694 705 353,700
2022/07/19 687 700 687 692 377,800
2022/07/15 690 695 671 677 301,700
2022/07/14 673 692 671 690 249,100
2022/07/13 680 683 675 679 194,000
2022/07/12 679 683 674 674 264,400
2022/07/11 698 699 681 686 550,000
2022/07/08 668 690 667 678 512,400
2022/07/07 668 668 652 663 276,600
2022/07/06 665 666 652 663 339,300
2022/07/05 678 680 666 673 313,800
2022/07/04 675 677 663 675 249,200
2022/07/01 685 688 660 667 320,300
2022/06/30 686 687 678 684 274,100
2022/06/29 699 699 684 687 737,300
2022/06/28 704 714 700 705 287,400
2022/06/27 700 704 690 704 258,900
2022/06/24 683 693 676 690 336,600
2022/06/23 703 703 676 685 426,600
2022/06/22 738 738 704 704 310,100
2022/06/21 730 738 719 732 268,300
2022/06/20 734 734 705 715 366,100
2022/06/17 734 746 725 730 760,400
2022/06/16 767 771 748 749 543,800
2022/06/15 755 773 755 758 662,500
2022/06/14 720 753 716 751 561,000
2022/06/13 725 738 724 734 563,700
2022/06/10 733 750 732 748 587,600
2022/06/09 748 759 744 746 874,300
2022/06/08 764 777 757 763 944,200
2022/06/07 730 755 724 755 880,500
2022/06/06 763 764 732 737 1,404,300
2022/06/03 804 810 737 760 3,287,100
2022/06/02 780 797 754 789 3,921,800
2022/06/01 659 717 657 715 1,355,100
2022/05/31 675 679 650 661 2,589,600
2022/05/30 694 695 663 670 1,248,700
2022/05/27 670 680 662 677 745,800
2022/05/26 670 675 658 660 728,900
2022/05/25 689 691 680 685 404,600
2022/05/24 705 719 697 699 801,700
2022/05/23 693 701 669 701 615,300
2022/05/20 662 683 662 683 427,400
2022/05/19 657 672 652 672 516,500
2022/05/18 692 692 676 687 456,900
2022/05/17 686 701 684 692 328,100
2022/05/16 700 707 682 686 438,700
2022/05/13 641 690 638 690 659,100
2022/05/12 657 669 645 647 589,000
2022/05/11 683 683 643 664 1,169,000
2022/05/10 743 745 675 690 1,830,000
2022/05/09 740 754 739 743 428,500
2022/05/06 758 762 735 740 698,300
2022/05/02 741 767 741 763 510,100
2022/04/28 741 752 722 741 589,900
2022/04/27 736 749 728 741 723,600
2022/04/26 752 758 732 743 508,800
2022/04/25 752 757 739 742 422,800
2022/04/22 781 782 757 758 423,400
2022/04/21 786 791 771 781 334,700
2022/04/20 820 822 779 782 787,300
2022/04/19 804 813 793 812 460,300
2022/04/18 778 795 776 792 460,800
2022/04/15 779 792 777 788 357,900
2022/04/14 773 792 770 785 563,300
2022/04/13 754 773 754 772 493,900
2022/04/12 757 761 740 748 497,000
2022/04/11 750 772 750 767 485,100
2022/04/08 750 766 746 754 613,400
2022/04/07 741 756 738 749 787,800
2022/04/06 775 775 747 748 1,032,400
2022/04/05 807 812 780 781 1,278,700
2022/04/04 808 815 802 806 506,800
2022/04/01 817 818 799 808 845,700
2022/03/31 812 843 807 826 909,900
2022/03/30 804 823 782 815 1,089,400
2022/03/29 816 830 813 828 824,000
2022/03/28 844 846 813 815 946,000
2022/03/25 821 865 811 850 1,595,400
2022/03/24 830 849 808 823 1,155,300
2022/03/23 858 863 833 841 903,200
2022/03/22 853 855 832 851 877,800
2022/03/18 829 848 828 846 1,277,400
2022/03/17 822 837 812 829 989,600
2022/03/16 806 817 796 812 1,105,900
2022/03/15 816 830 793 797 1,539,000
2022/03/14 842 846 821 831 895,800
2022/03/11 830 849 819 834 1,155,800
2022/03/10 836 851 829 841 1,590,600
2022/03/09 825 828 783 811 2,398,700
2022/03/08 864 870 818 825 2,744,400
2022/03/07 892 903 865 877 1,680,100
2022/03/04 924 943 878 889 3,474,400
2022/03/03 877 918 873 909 2,402,200
2022/03/02 854 882 848 862 1,535,700
2022/03/01 879 882 853 864 2,199,000
2022/02/28 872 892 856 883 2,182,100
2022/02/25 870 883 845 862 1,993,200
2022/02/24 804 863 804 849 2,903,100
2022/02/22 848 868 807 834 2,797,900
2022/02/21 850 866 839 863 1,851,100
2022/02/18 821 863 816 855 2,766,700
2022/02/17 831 841 803 831 2,972,800
2022/02/16 770 833 767 828 4,331,800
2022/02/15 766 789 739 769 4,019,500
2022/02/14 656 768 655 768 3,747,000
2022/02/10 635 678 632 668 3,000,600
2022/02/09 577 643 568 639 3,291,800
2022/02/08 545 571 544 562 989,200
2022/02/07 551 554 544 553 450,700
2022/02/04 550 560 550 558 729,400
2022/02/03 545 554 542 549 623,800
2022/02/02 540 548 535 547 347,400
2022/02/01 538 548 534 537 394,500
2022/01/31 519 536 518 534 337,100
2022/01/28 517 520 509 520 291,200
2022/01/27 517 525 504 507 332,600
2022/01/26 522 524 514 515 244,400
2022/01/25 531 533 511 513 344,900
2022/01/24 519 536 519 535 243,800
2022/01/21 518 523 512 523 333,700
2022/01/20 525 533 515 526 421,200
2022/01/19 541 546 525 526 527,800
2022/01/18 553 558 548 549 278,800
2022/01/17 560 561 551 551 226,100
2022/01/14 550 557 544 557 276,900
2022/01/13 555 559 549 549 375,300
2022/01/12 549 564 548 563 415,100
2022/01/11 553 555 542 546 223,900
2022/01/07 550 558 547 553 255,400
2022/01/06 550 556 547 548 284,900
2022/01/05 556 565 547 557 502,200
2022/01/04 546 558 546 557 361,600

このページの先頭へ