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
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

このページの先頭へ