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 |
---|---|---|---|---|---|
2023/12/29 | 1,197 | 1,203 | 1,179 | 1,187 | 251,300 |
2023/12/28 | 1,210 | 1,210 | 1,189 | 1,192 | 275,400 |
2023/12/27 | 1,222 | 1,234 | 1,219 | 1,227 | 281,400 |
2023/12/26 | 1,215 | 1,221 | 1,205 | 1,213 | 206,700 |
2023/12/25 | 1,247 | 1,249 | 1,191 | 1,212 | 539,900 |
2023/12/22 | 1,234 | 1,248 | 1,221 | 1,234 | 478,500 |
2023/12/21 | 1,230 | 1,249 | 1,214 | 1,234 | 423,700 |
2023/12/20 | 1,249 | 1,254 | 1,232 | 1,240 | 438,800 |
2023/12/19 | 1,220 | 1,249 | 1,208 | 1,248 | 449,200 |
2023/12/18 | 1,209 | 1,236 | 1,198 | 1,223 | 644,400 |
2023/12/15 | 1,160 | 1,187 | 1,156 | 1,180 | 378,200 |
2023/12/14 | 1,160 | 1,180 | 1,145 | 1,147 | 271,100 |
2023/12/13 | 1,180 | 1,186 | 1,168 | 1,174 | 199,600 |
2023/12/12 | 1,192 | 1,203 | 1,179 | 1,183 | 192,800 |
2023/12/11 | 1,186 | 1,189 | 1,172 | 1,179 | 410,100 |
2023/12/08 | 1,187 | 1,187 | 1,157 | 1,166 | 428,800 |
2023/12/07 | 1,231 | 1,231 | 1,211 | 1,213 | 313,400 |
2023/12/06 | 1,217 | 1,253 | 1,217 | 1,245 | 340,900 |
2023/12/05 | 1,261 | 1,279 | 1,230 | 1,237 | 485,100 |
2023/12/04 | 1,222 | 1,282 | 1,222 | 1,265 | 838,600 |
2023/12/01 | 1,226 | 1,233 | 1,207 | 1,218 | 368,000 |
2023/11/30 | 1,160 | 1,228 | 1,159 | 1,223 | 942,100 |
2023/11/29 | 1,187 | 1,194 | 1,167 | 1,170 | 401,700 |
2023/11/28 | 1,217 | 1,217 | 1,188 | 1,200 | 603,700 |
2023/11/27 | 1,220 | 1,241 | 1,219 | 1,225 | 404,500 |
2023/11/24 | 1,217 | 1,218 | 1,200 | 1,213 | 246,800 |
2023/11/22 | 1,175 | 1,219 | 1,174 | 1,209 | 600,500 |
2023/11/21 | 1,148 | 1,169 | 1,128 | 1,166 | 381,500 |
2023/11/20 | 1,141 | 1,154 | 1,138 | 1,148 | 354,600 |
2023/11/17 | 1,125 | 1,148 | 1,113 | 1,147 | 329,000 |
2023/11/16 | 1,129 | 1,145 | 1,126 | 1,132 | 412,600 |
2023/11/15 | 1,130 | 1,136 | 1,110 | 1,122 | 323,200 |
2023/11/14 | 1,135 | 1,139 | 1,119 | 1,127 | 353,600 |
2023/11/13 | 1,155 | 1,155 | 1,123 | 1,132 | 259,700 |
2023/11/10 | 1,138 | 1,157 | 1,125 | 1,154 | 369,200 |
2023/11/09 | 1,120 | 1,151 | 1,110 | 1,148 | 396,100 |
2023/11/08 | 1,148 | 1,150 | 1,102 | 1,128 | 659,100 |
2023/11/07 | 1,139 | 1,178 | 1,139 | 1,150 | 581,900 |
2023/11/06 | 1,175 | 1,176 | 1,120 | 1,155 | 1,247,600 |
2023/11/02 | 1,285 | 1,286 | 1,151 | 1,161 | 1,950,100 |
2023/11/01 | 1,115 | 1,269 | 1,113 | 1,266 | 2,105,200 |
2023/10/31 | 1,062 | 1,084 | 1,015 | 1,072 | 1,231,000 |
2023/10/30 | 1,053 | 1,063 | 1,039 | 1,062 | 336,200 |
2023/10/27 | 1,030 | 1,068 | 1,030 | 1,064 | 464,600 |
2023/10/26 | 1,007 | 1,032 | 1,007 | 1,027 | 295,000 |
2023/10/25 | 1,029 | 1,048 | 1,020 | 1,032 | 239,400 |
2023/10/24 | 1,023 | 1,026 | 986 | 1,020 | 345,400 |
2023/10/23 | 1,042 | 1,049 | 1,019 | 1,019 | 220,900 |
2023/10/20 | 1,031 | 1,039 | 1,020 | 1,035 | 272,300 |
2023/10/19 | 1,038 | 1,050 | 1,029 | 1,035 | 220,000 |
2023/10/18 | 1,053 | 1,056 | 1,031 | 1,053 | 292,100 |
2023/10/17 | 1,048 | 1,050 | 1,029 | 1,038 | 163,100 |
2023/10/16 | 1,041 | 1,056 | 1,023 | 1,031 | 288,400 |
2023/10/13 | 1,060 | 1,074 | 1,043 | 1,052 | 273,800 |
2023/10/12 | 1,059 | 1,067 | 1,048 | 1,067 | 246,100 |
2023/10/11 | 1,106 | 1,106 | 1,062 | 1,064 | 517,900 |
2023/10/10 | 1,062 | 1,111 | 1,062 | 1,107 | 495,900 |
2023/10/06 | 1,031 | 1,061 | 1,027 | 1,050 | 344,900 |
2023/10/05 | 1,015 | 1,031 | 1,001 | 1,029 | 367,900 |
2023/10/04 | 1,045 | 1,058 | 1,007 | 1,016 | 557,100 |
2023/10/03 | 1,058 | 1,076 | 1,048 | 1,061 | 464,000 |
2023/10/02 | 1,068 | 1,095 | 1,056 | 1,065 | 505,200 |
2023/09/29 | 1,097 | 1,105 | 1,039 | 1,049 | 796,400 |
2023/09/28 | 1,091 | 1,131 | 1,091 | 1,103 | 510,800 |
2023/09/27 | 1,112 | 1,130 | 1,096 | 1,122 | 594,300 |
2023/09/26 | 1,106 | 1,124 | 1,100 | 1,121 | 414,500 |
2023/09/25 | 1,125 | 1,126 | 1,107 | 1,108 | 394,100 |
2023/09/22 | 1,145 | 1,152 | 1,101 | 1,119 | 884,400 |
2023/09/21 | 1,150 | 1,159 | 1,137 | 1,159 | 464,200 |
2023/09/20 | 1,138 | 1,177 | 1,138 | 1,151 | 1,027,200 |
2023/09/19 | 1,096 | 1,136 | 1,094 | 1,133 | 657,300 |
2023/09/15 | 1,095 | 1,113 | 1,092 | 1,097 | 637,600 |
2023/09/14 | 1,095 | 1,097 | 1,079 | 1,089 | 312,300 |
2023/09/13 | 1,066 | 1,093 | 1,060 | 1,090 | 550,600 |
2023/09/12 | 1,061 | 1,067 | 1,048 | 1,061 | 297,300 |
2023/09/11 | 1,070 | 1,073 | 1,053 | 1,059 | 241,500 |
2023/09/08 | 1,060 | 1,080 | 1,060 | 1,064 | 429,300 |
2023/09/07 | 1,078 | 1,091 | 1,051 | 1,064 | 758,200 |
2023/09/06 | 1,097 | 1,103 | 1,067 | 1,082 | 460,000 |
2023/09/05 | 1,099 | 1,103 | 1,086 | 1,101 | 503,500 |
2023/09/04 | 1,083 | 1,104 | 1,080 | 1,093 | 617,900 |
2023/09/01 | 1,046 | 1,078 | 1,042 | 1,076 | 453,400 |
2023/08/31 | 1,038 | 1,052 | 1,036 | 1,045 | 246,400 |
2023/08/30 | 1,054 | 1,055 | 1,035 | 1,040 | 573,500 |
2023/08/29 | 1,029 | 1,060 | 1,027 | 1,056 | 608,200 |
2023/08/28 | 1,025 | 1,044 | 1,021 | 1,024 | 381,100 |
2023/08/25 | 1,011 | 1,023 | 1,009 | 1,017 | 418,900 |
2023/08/24 | 1,025 | 1,025 | 1,011 | 1,017 | 418,700 |
2023/08/23 | 1,008 | 1,031 | 1,002 | 1,031 | 710,500 |
2023/08/22 | 1,006 | 1,008 | 993 | 1,008 | 442,000 |
2023/08/21 | 985 | 1,017 | 985 | 1,008 | 748,600 |
2023/08/18 | 985 | 988 | 972 | 979 | 402,600 |
2023/08/17 | 966 | 995 | 965 | 993 | 685,000 |
2023/08/16 | 982 | 991 | 967 | 967 | 434,500 |
2023/08/15 | 971 | 988 | 968 | 982 | 411,900 |
2023/08/14 | 987 | 987 | 958 | 965 | 606,000 |
2023/08/10 | 985 | 994 | 977 | 986 | 639,700 |
2023/08/09 | 1,000 | 1,006 | 982 | 984 | 441,800 |
2023/08/08 | 979 | 998 | 976 | 995 | 548,500 |
2023/08/07 | 980 | 988 | 973 | 981 | 440,600 |
2023/08/04 | 955 | 991 | 955 | 984 | 609,200 |
2023/08/03 | 966 | 973 | 954 | 963 | 567,500 |
2023/08/02 | 973 | 988 | 960 | 974 | 798,600 |
2023/08/01 | 925 | 981 | 919 | 976 | 1,443,500 |
2023/07/31 | 915 | 943 | 893 | 918 | 1,599,100 |
2023/07/28 | 890 | 911 | 884 | 904 | 720,400 |
2023/07/27 | 894 | 897 | 884 | 895 | 281,200 |
2023/07/26 | 893 | 893 | 881 | 891 | 346,000 |
2023/07/25 | 900 | 900 | 888 | 893 | 249,500 |
2023/07/24 | 888 | 902 | 882 | 895 | 532,100 |
2023/07/21 | 900 | 901 | 882 | 885 | 472,800 |
2023/07/20 | 899 | 901 | 886 | 898 | 453,300 |
2023/07/19 | 884 | 893 | 883 | 892 | 526,900 |
2023/07/18 | 880 | 884 | 870 | 875 | 529,900 |
2023/07/14 | 886 | 890 | 879 | 884 | 404,000 |
2023/07/13 | 878 | 886 | 868 | 879 | 333,300 |
2023/07/12 | 875 | 885 | 873 | 874 | 361,400 |
2023/07/11 | 875 | 881 | 866 | 874 | 407,800 |
2023/07/10 | 899 | 899 | 873 | 874 | 911,800 |
2023/07/07 | 883 | 895 | 871 | 889 | 612,500 |
2023/07/06 | 899 | 904 | 883 | 888 | 593,500 |
2023/07/05 | 906 | 909 | 886 | 895 | 993,800 |
2023/07/04 | 886 | 914 | 882 | 911 | 1,434,300 |
2023/07/03 | 852 | 873 | 852 | 868 | 729,600 |
2023/06/30 | 846 | 853 | 842 | 847 | 563,600 |
2023/06/29 | 853 | 854 | 833 | 842 | 776,700 |
2023/06/28 | 860 | 860 | 842 | 857 | 817,200 |
2023/06/27 | 835 | 854 | 834 | 850 | 1,242,900 |
2023/06/26 | 828 | 836 | 822 | 830 | 440,000 |
2023/06/23 | 827 | 837 | 817 | 827 | 658,200 |
2023/06/22 | 828 | 837 | 826 | 827 | 427,200 |
2023/06/21 | 823 | 826 | 816 | 826 | 454,800 |
2023/06/20 | 820 | 829 | 819 | 827 | 423,500 |
2023/06/19 | 817 | 826 | 814 | 824 | 422,800 |
2023/06/16 | 816 | 819 | 813 | 814 | 689,600 |
2023/06/15 | 818 | 823 | 812 | 816 | 380,200 |
2023/06/14 | 820 | 827 | 815 | 821 | 387,000 |
2023/06/13 | 818 | 822 | 811 | 813 | 395,100 |
2023/06/12 | 817 | 819 | 808 | 818 | 454,900 |
2023/06/09 | 814 | 829 | 809 | 825 | 760,600 |
2023/06/08 | 808 | 815 | 806 | 809 | 421,200 |
2023/06/07 | 812 | 815 | 799 | 799 | 605,200 |
2023/06/06 | 807 | 811 | 796 | 810 | 577,400 |
2023/06/05 | 817 | 821 | 813 | 818 | 452,200 |
2023/06/02 | 797 | 804 | 795 | 802 | 396,900 |
2023/06/01 | 800 | 808 | 790 | 790 | 659,700 |
2023/05/31 | 815 | 817 | 799 | 803 | 946,600 |
2023/05/30 | 825 | 833 | 814 | 823 | 512,400 |
2023/05/29 | 810 | 828 | 809 | 824 | 735,500 |
2023/05/26 | 822 | 826 | 799 | 799 | 818,000 |
2023/05/25 | 826 | 839 | 819 | 819 | 793,300 |
2023/05/24 | 838 | 844 | 831 | 834 | 678,100 |
2023/05/23 | 828 | 846 | 828 | 832 | 901,100 |
2023/05/22 | 817 | 828 | 806 | 826 | 722,500 |
2023/05/19 | 828 | 831 | 809 | 815 | 862,300 |
2023/05/18 | 800 | 824 | 800 | 822 | 1,201,200 |
2023/05/17 | 796 | 803 | 792 | 794 | 776,300 |
2023/05/16 | 800 | 801 | 786 | 796 | 764,500 |
2023/05/15 | 807 | 811 | 788 | 796 | 835,300 |
2023/05/12 | 815 | 816 | 794 | 799 | 1,307,500 |
2023/05/11 | 829 | 829 | 798 | 815 | 1,707,500 |
2023/05/10 | 877 | 884 | 830 | 833 | 2,295,200 |
2023/05/09 | 999 | 1,016 | 851 | 869 | 3,259,300 |
2023/05/08 | 990 | 991 | 975 | 988 | 463,800 |
2023/05/02 | 1,001 | 1,007 | 981 | 987 | 609,200 |
2023/05/01 | 1,017 | 1,019 | 998 | 998 | 427,300 |
2023/04/28 | 1,025 | 1,027 | 1,006 | 1,017 | 410,300 |
2023/04/27 | 1,010 | 1,015 | 1,005 | 1,012 | 267,700 |
2023/04/26 | 1,000 | 1,020 | 998 | 1,017 | 385,700 |
2023/04/25 | 1,039 | 1,041 | 1,012 | 1,017 | 321,400 |
2023/04/24 | 1,050 | 1,054 | 1,029 | 1,030 | 264,200 |
2023/04/21 | 1,047 | 1,054 | 1,038 | 1,052 | 283,500 |
2023/04/20 | 1,039 | 1,054 | 1,027 | 1,048 | 366,000 |
2023/04/19 | 1,040 | 1,049 | 1,039 | 1,042 | 323,500 |
2023/04/18 | 1,060 | 1,065 | 1,035 | 1,041 | 311,500 |
2023/04/17 | 1,054 | 1,070 | 1,053 | 1,055 | 351,000 |
2023/04/14 | 1,086 | 1,087 | 1,050 | 1,051 | 460,300 |
2023/04/13 | 1,059 | 1,085 | 1,055 | 1,074 | 694,000 |
2023/04/12 | 1,040 | 1,063 | 1,040 | 1,063 | 413,800 |
2023/04/11 | 1,030 | 1,036 | 1,025 | 1,029 | 382,500 |
2023/04/10 | 1,014 | 1,031 | 1,013 | 1,019 | 381,700 |
2023/04/07 | 985 | 1,010 | 982 | 1,010 | 321,200 |
2023/04/06 | 994 | 1,006 | 989 | 989 | 372,200 |
2023/04/05 | 1,018 | 1,039 | 1,010 | 1,013 | 488,200 |
2023/04/04 | 1,016 | 1,039 | 1,015 | 1,039 | 609,600 |
2023/04/03 | 1,009 | 1,015 | 996 | 1,008 | 783,300 |
2023/03/31 | 1,025 | 1,026 | 994 | 1,004 | 521,700 |
2023/03/30 | 992 | 1,026 | 987 | 1,021 | 730,000 |
2023/03/29 | 1,027 | 1,033 | 1,012 | 1,026 | 876,600 |
2023/03/28 | 1,031 | 1,031 | 1,010 | 1,030 | 468,700 |
2023/03/27 | 1,020 | 1,028 | 1,002 | 1,019 | 391,600 |
2023/03/24 | 1,020 | 1,020 | 1,004 | 1,012 | 403,800 |
2023/03/23 | 1,000 | 1,025 | 996 | 1,023 | 646,700 |
2023/03/22 | 1,039 | 1,052 | 1,022 | 1,023 | 565,000 |
2023/03/20 | 1,065 | 1,067 | 1,017 | 1,020 | 837,500 |
2023/03/17 | 1,098 | 1,104 | 1,071 | 1,084 | 2,596,700 |
2023/03/16 | 1,091 | 1,111 | 1,076 | 1,085 | 716,400 |
2023/03/15 | 1,103 | 1,137 | 1,100 | 1,132 | 747,900 |
2023/03/14 | 1,101 | 1,106 | 1,076 | 1,081 | 842,100 |
2023/03/13 | 1,116 | 1,144 | 1,108 | 1,117 | 912,600 |
2023/03/10 | 1,141 | 1,163 | 1,121 | 1,131 | 1,120,200 |
2023/03/09 | 1,145 | 1,166 | 1,145 | 1,154 | 685,800 |
2023/03/08 | 1,137 | 1,157 | 1,124 | 1,143 | 936,000 |
2023/03/07 | 1,135 | 1,135 | 1,106 | 1,134 | 914,200 |
2023/03/06 | 1,105 | 1,139 | 1,098 | 1,135 | 902,400 |
2023/03/03 | 1,093 | 1,101 | 1,078 | 1,092 | 674,900 |
2023/03/02 | 1,103 | 1,119 | 1,082 | 1,088 | 587,500 |
2023/03/01 | 1,084 | 1,090 | 1,037 | 1,083 | 1,257,600 |
2023/02/28 | 1,088 | 1,130 | 1,083 | 1,084 | 1,869,400 |
2023/02/27 | 1,046 | 1,079 | 1,043 | 1,068 | 720,300 |
2023/02/24 | 1,030 | 1,057 | 1,026 | 1,052 | 874,900 |
2023/02/22 | 1,010 | 1,024 | 997 | 1,018 | 642,800 |
2023/02/21 | 1,010 | 1,038 | 1,003 | 1,020 | 936,200 |
2023/02/20 | 975 | 1,017 | 974 | 1,002 | 1,658,300 |
2023/02/17 | 946 | 964 | 945 | 964 | 562,400 |
2023/02/16 | 942 | 952 | 941 | 951 | 466,700 |
2023/02/15 | 940 | 944 | 935 | 936 | 271,900 |
2023/02/14 | 933 | 940 | 927 | 936 | 335,500 |
2023/02/13 | 925 | 932 | 922 | 929 | 270,500 |
2023/02/10 | 920 | 926 | 917 | 921 | 280,100 |
2023/02/09 | 919 | 925 | 917 | 921 | 292,800 |
2023/02/08 | 923 | 928 | 916 | 920 | 293,200 |
2023/02/07 | 917 | 928 | 917 | 922 | 448,500 |
2023/02/06 | 924 | 936 | 915 | 915 | 528,500 |
2023/02/03 | 926 | 932 | 911 | 913 | 443,700 |
2023/02/02 | 960 | 974 | 915 | 915 | 927,500 |
2023/02/01 | 927 | 946 | 914 | 946 | 1,115,000 |
2023/01/31 | 902 | 930 | 888 | 914 | 1,477,100 |
2023/01/30 | 891 | 904 | 887 | 891 | 565,500 |
2023/01/27 | 903 | 903 | 885 | 894 | 411,400 |
2023/01/26 | 905 | 906 | 891 | 905 | 513,500 |
2023/01/25 | 896 | 916 | 896 | 911 | 401,600 |
2023/01/24 | 914 | 914 | 893 | 901 | 418,300 |
2023/01/23 | 909 | 914 | 894 | 906 | 607,300 |
2023/01/20 | 883 | 888 | 879 | 886 | 304,900 |
2023/01/19 | 873 | 893 | 871 | 883 | 340,500 |
2023/01/18 | 883 | 892 | 867 | 884 | 368,600 |
2023/01/17 | 861 | 883 | 861 | 879 | 494,700 |
2023/01/16 | 872 | 872 | 851 | 851 | 435,500 |
2023/01/13 | 872 | 888 | 872 | 878 | 546,200 |
2023/01/12 | 880 | 895 | 874 | 875 | 349,600 |
2023/01/11 | 872 | 893 | 872 | 885 | 423,200 |
2023/01/10 | 855 | 873 | 845 | 872 | 522,700 |
2023/01/06 | 839 | 853 | 835 | 844 | 476,900 |
2023/01/05 | 873 | 873 | 840 | 840 | 839,300 |
2023/01/04 | 915 | 918 | 870 | 873 | 943,500 |