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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,166 | 1,183 | 1,166 | 1,174 | 145,100 |
| 2024/12/27 | 1,155 | 1,165 | 1,155 | 1,164 | 164,400 |
| 2024/12/26 | 1,154 | 1,162 | 1,147 | 1,158 | 170,200 |
| 2024/12/25 | 1,150 | 1,153 | 1,135 | 1,153 | 144,700 |
| 2024/12/24 | 1,143 | 1,147 | 1,135 | 1,143 | 100,700 |
| 2024/12/23 | 1,130 | 1,133 | 1,118 | 1,133 | 146,200 |
| 2024/12/20 | 1,138 | 1,141 | 1,120 | 1,120 | 162,900 |
| 2024/12/19 | 1,107 | 1,137 | 1,107 | 1,132 | 145,200 |
| 2024/12/18 | 1,126 | 1,140 | 1,119 | 1,120 | 182,900 |
| 2024/12/17 | 1,164 | 1,166 | 1,133 | 1,133 | 294,200 |
| 2024/12/16 | 1,160 | 1,198 | 1,160 | 1,181 | 410,300 |
| 2024/12/13 | 1,135 | 1,159 | 1,134 | 1,155 | 307,000 |
| 2024/12/12 | 1,140 | 1,140 | 1,126 | 1,137 | 265,800 |
| 2024/12/11 | 1,136 | 1,141 | 1,121 | 1,136 | 166,400 |
| 2024/12/10 | 1,139 | 1,144 | 1,125 | 1,136 | 350,400 |
| 2024/12/09 | 1,109 | 1,120 | 1,100 | 1,120 | 229,000 |
| 2024/12/06 | 1,115 | 1,117 | 1,099 | 1,104 | 190,200 |
| 2024/12/05 | 1,113 | 1,120 | 1,102 | 1,109 | 162,000 |
| 2024/12/04 | 1,122 | 1,126 | 1,105 | 1,115 | 195,200 |
| 2024/12/03 | 1,131 | 1,147 | 1,124 | 1,127 | 193,800 |
| 2024/12/02 | 1,114 | 1,127 | 1,106 | 1,115 | 243,400 |
| 2024/11/29 | 1,130 | 1,135 | 1,115 | 1,115 | 123,700 |
| 2024/11/28 | 1,117 | 1,132 | 1,115 | 1,129 | 196,800 |
| 2024/11/27 | 1,141 | 1,148 | 1,115 | 1,117 | 269,700 |
| 2024/11/26 | 1,185 | 1,190 | 1,144 | 1,149 | 307,200 |
| 2024/11/25 | 1,212 | 1,219 | 1,186 | 1,187 | 297,100 |
| 2024/11/22 | 1,204 | 1,227 | 1,204 | 1,212 | 437,200 |
| 2024/11/21 | 1,180 | 1,214 | 1,180 | 1,202 | 511,300 |
| 2024/11/20 | 1,185 | 1,194 | 1,161 | 1,166 | 231,600 |
| 2024/11/19 | 1,170 | 1,189 | 1,163 | 1,185 | 259,800 |
| 2024/11/18 | 1,132 | 1,161 | 1,128 | 1,155 | 211,600 |
| 2024/11/15 | 1,148 | 1,154 | 1,131 | 1,131 | 250,700 |
| 2024/11/14 | 1,133 | 1,149 | 1,126 | 1,140 | 313,000 |
| 2024/11/13 | 1,140 | 1,153 | 1,123 | 1,125 | 245,400 |
| 2024/11/12 | 1,124 | 1,145 | 1,110 | 1,131 | 276,600 |
| 2024/11/11 | 1,120 | 1,137 | 1,116 | 1,122 | 209,600 |
| 2024/11/08 | 1,148 | 1,148 | 1,125 | 1,127 | 337,600 |
| 2024/11/07 | 1,115 | 1,148 | 1,114 | 1,136 | 533,200 |
| 2024/11/06 | 1,110 | 1,110 | 1,086 | 1,094 | 473,200 |
| 2024/11/05 | 1,084 | 1,111 | 1,076 | 1,108 | 587,400 |
| 2024/11/01 | 1,104 | 1,106 | 1,061 | 1,061 | 721,600 |
| 2024/10/31 | 1,216 | 1,230 | 1,120 | 1,127 | 819,300 |
| 2024/10/30 | 1,220 | 1,229 | 1,200 | 1,207 | 786,600 |
| 2024/10/29 | 1,218 | 1,229 | 1,211 | 1,219 | 340,600 |
| 2024/10/28 | 1,194 | 1,222 | 1,189 | 1,220 | 238,200 |
| 2024/10/25 | 1,222 | 1,226 | 1,190 | 1,192 | 278,300 |
| 2024/10/24 | 1,235 | 1,236 | 1,220 | 1,227 | 271,000 |
| 2024/10/23 | 1,256 | 1,272 | 1,242 | 1,242 | 179,200 |
| 2024/10/22 | 1,283 | 1,295 | 1,268 | 1,272 | 156,300 |
| 2024/10/21 | 1,278 | 1,295 | 1,275 | 1,278 | 203,600 |
| 2024/10/18 | 1,264 | 1,273 | 1,257 | 1,272 | 161,200 |
| 2024/10/17 | 1,265 | 1,272 | 1,257 | 1,263 | 219,500 |
| 2024/10/16 | 1,275 | 1,286 | 1,265 | 1,272 | 163,500 |
| 2024/10/15 | 1,268 | 1,278 | 1,258 | 1,275 | 293,400 |
| 2024/10/11 | 1,257 | 1,273 | 1,256 | 1,265 | 201,700 |
| 2024/10/10 | 1,255 | 1,259 | 1,239 | 1,247 | 189,200 |
| 2024/10/09 | 1,267 | 1,267 | 1,246 | 1,261 | 130,300 |
| 2024/10/08 | 1,265 | 1,272 | 1,256 | 1,264 | 170,300 |
| 2024/10/07 | 1,280 | 1,280 | 1,265 | 1,266 | 141,900 |
| 2024/10/04 | 1,260 | 1,270 | 1,247 | 1,265 | 213,700 |
| 2024/10/03 | 1,270 | 1,285 | 1,266 | 1,270 | 189,100 |
| 2024/10/02 | 1,255 | 1,278 | 1,241 | 1,245 | 311,400 |
| 2024/10/01 | 1,265 | 1,272 | 1,254 | 1,267 | 106,300 |
| 2024/09/30 | 1,254 | 1,276 | 1,249 | 1,255 | 258,600 |
| 2024/09/27 | 1,268 | 1,289 | 1,268 | 1,284 | 194,900 |
| 2024/09/26 | 1,285 | 1,304 | 1,262 | 1,290 | 338,200 |
| 2024/09/25 | 1,252 | 1,282 | 1,244 | 1,275 | 185,000 |
| 2024/09/24 | 1,263 | 1,266 | 1,243 | 1,250 | 147,200 |
| 2024/09/20 | 1,247 | 1,259 | 1,233 | 1,250 | 261,400 |
| 2024/09/19 | 1,208 | 1,236 | 1,204 | 1,233 | 336,200 |
| 2024/09/18 | 1,198 | 1,198 | 1,181 | 1,194 | 168,500 |
| 2024/09/17 | 1,190 | 1,201 | 1,166 | 1,181 | 246,000 |
| 2024/09/13 | 1,175 | 1,183 | 1,168 | 1,179 | 211,200 |
| 2024/09/12 | 1,178 | 1,188 | 1,168 | 1,182 | 163,000 |
| 2024/09/11 | 1,163 | 1,167 | 1,134 | 1,148 | 308,700 |
| 2024/09/10 | 1,182 | 1,189 | 1,168 | 1,173 | 208,400 |
| 2024/09/09 | 1,187 | 1,188 | 1,165 | 1,175 | 272,000 |
| 2024/09/06 | 1,228 | 1,238 | 1,204 | 1,217 | 151,500 |
| 2024/09/05 | 1,233 | 1,243 | 1,214 | 1,221 | 167,900 |
| 2024/09/04 | 1,258 | 1,275 | 1,237 | 1,240 | 281,300 |
| 2024/09/03 | 1,282 | 1,292 | 1,272 | 1,278 | 155,600 |
| 2024/09/02 | 1,298 | 1,298 | 1,269 | 1,272 | 189,800 |
| 2024/08/30 | 1,293 | 1,296 | 1,281 | 1,288 | 164,200 |
| 2024/08/29 | 1,267 | 1,288 | 1,258 | 1,279 | 579,400 |
| 2024/08/28 | 1,261 | 1,271 | 1,252 | 1,262 | 95,700 |
| 2024/08/27 | 1,265 | 1,275 | 1,265 | 1,270 | 101,200 |
| 2024/08/26 | 1,271 | 1,273 | 1,261 | 1,270 | 108,600 |
| 2024/08/23 | 1,278 | 1,282 | 1,261 | 1,281 | 147,700 |
| 2024/08/22 | 1,265 | 1,282 | 1,261 | 1,278 | 195,700 |
| 2024/08/21 | 1,238 | 1,254 | 1,230 | 1,253 | 102,300 |
| 2024/08/20 | 1,277 | 1,277 | 1,255 | 1,256 | 171,600 |
| 2024/08/19 | 1,260 | 1,275 | 1,255 | 1,255 | 137,000 |
| 2024/08/16 | 1,273 | 1,274 | 1,251 | 1,263 | 232,400 |
| 2024/08/15 | 1,218 | 1,249 | 1,218 | 1,249 | 215,800 |
| 2024/08/14 | 1,200 | 1,227 | 1,188 | 1,210 | 235,200 |
| 2024/08/13 | 1,177 | 1,209 | 1,177 | 1,203 | 208,800 |
| 2024/08/09 | 1,172 | 1,177 | 1,144 | 1,165 | 282,700 |
| 2024/08/08 | 1,144 | 1,173 | 1,135 | 1,142 | 349,700 |
| 2024/08/07 | 1,142 | 1,193 | 1,116 | 1,162 | 407,500 |
| 2024/08/06 | 1,113 | 1,182 | 1,091 | 1,172 | 636,400 |
| 2024/08/05 | 1,083 | 1,105 | 1,000 | 1,027 | 777,300 |
| 2024/08/02 | 1,231 | 1,233 | 1,173 | 1,173 | 639,600 |
| 2024/08/01 | 1,290 | 1,316 | 1,273 | 1,301 | 480,700 |
| 2024/07/31 | 1,254 | 1,317 | 1,238 | 1,284 | 538,300 |
| 2024/07/30 | 1,253 | 1,256 | 1,237 | 1,254 | 261,600 |
| 2024/07/29 | 1,221 | 1,238 | 1,212 | 1,223 | 184,200 |
| 2024/07/26 | 1,222 | 1,227 | 1,201 | 1,210 | 267,200 |
| 2024/07/25 | 1,240 | 1,246 | 1,214 | 1,222 | 301,800 |
| 2024/07/24 | 1,270 | 1,278 | 1,248 | 1,248 | 211,900 |
| 2024/07/23 | 1,288 | 1,296 | 1,273 | 1,273 | 274,200 |
| 2024/07/22 | 1,279 | 1,279 | 1,249 | 1,249 | 283,400 |
| 2024/07/19 | 1,319 | 1,322 | 1,281 | 1,288 | 180,200 |
| 2024/07/18 | 1,330 | 1,350 | 1,320 | 1,320 | 207,000 |
| 2024/07/17 | 1,330 | 1,340 | 1,330 | 1,334 | 124,600 |
| 2024/07/16 | 1,338 | 1,345 | 1,320 | 1,325 | 187,600 |
| 2024/07/12 | 1,321 | 1,349 | 1,321 | 1,328 | 203,200 |
| 2024/07/11 | 1,328 | 1,332 | 1,313 | 1,326 | 164,100 |
| 2024/07/10 | 1,346 | 1,357 | 1,302 | 1,317 | 457,100 |
| 2024/07/09 | 1,335 | 1,347 | 1,323 | 1,343 | 230,300 |
| 2024/07/08 | 1,345 | 1,346 | 1,324 | 1,330 | 204,500 |
| 2024/07/05 | 1,392 | 1,396 | 1,338 | 1,353 | 300,600 |
| 2024/07/04 | 1,368 | 1,404 | 1,368 | 1,399 | 399,500 |
| 2024/07/03 | 1,362 | 1,384 | 1,355 | 1,369 | 346,700 |
| 2024/07/02 | 1,324 | 1,363 | 1,323 | 1,361 | 373,100 |
| 2024/07/01 | 1,290 | 1,329 | 1,290 | 1,322 | 366,900 |
| 2024/06/28 | 1,282 | 1,284 | 1,273 | 1,280 | 212,400 |
| 2024/06/27 | 1,278 | 1,280 | 1,270 | 1,276 | 161,800 |
| 2024/06/26 | 1,277 | 1,286 | 1,268 | 1,277 | 188,500 |
| 2024/06/25 | 1,282 | 1,291 | 1,271 | 1,278 | 226,200 |
| 2024/06/24 | 1,280 | 1,287 | 1,271 | 1,273 | 261,900 |
| 2024/06/21 | 1,290 | 1,302 | 1,266 | 1,270 | 597,800 |
| 2024/06/20 | 1,267 | 1,288 | 1,263 | 1,280 | 241,100 |
| 2024/06/19 | 1,274 | 1,286 | 1,261 | 1,273 | 215,400 |
| 2024/06/18 | 1,280 | 1,280 | 1,255 | 1,264 | 182,800 |
| 2024/06/17 | 1,265 | 1,272 | 1,245 | 1,269 | 328,500 |
| 2024/06/14 | 1,215 | 1,269 | 1,213 | 1,265 | 499,500 |
| 2024/06/13 | 1,219 | 1,223 | 1,201 | 1,208 | 287,500 |
| 2024/06/12 | 1,240 | 1,249 | 1,212 | 1,212 | 442,200 |
| 2024/06/11 | 1,279 | 1,286 | 1,255 | 1,258 | 249,800 |
| 2024/06/10 | 1,275 | 1,277 | 1,264 | 1,276 | 183,500 |
| 2024/06/07 | 1,269 | 1,277 | 1,264 | 1,276 | 154,000 |
| 2024/06/06 | 1,265 | 1,277 | 1,259 | 1,269 | 154,500 |
| 2024/06/05 | 1,290 | 1,291 | 1,262 | 1,262 | 269,100 |
| 2024/06/04 | 1,302 | 1,306 | 1,283 | 1,302 | 219,400 |
| 2024/06/03 | 1,317 | 1,327 | 1,306 | 1,312 | 270,000 |
| 2024/05/31 | 1,307 | 1,314 | 1,291 | 1,309 | 499,000 |
| 2024/05/30 | 1,340 | 1,348 | 1,292 | 1,295 | 454,600 |
| 2024/05/29 | 1,405 | 1,407 | 1,363 | 1,365 | 381,400 |
| 2024/05/28 | 1,370 | 1,408 | 1,369 | 1,390 | 920,900 |
| 2024/05/27 | 1,315 | 1,354 | 1,314 | 1,347 | 617,900 |
| 2024/05/24 | 1,287 | 1,316 | 1,283 | 1,316 | 297,500 |
| 2024/05/23 | 1,279 | 1,313 | 1,276 | 1,309 | 307,600 |
| 2024/05/22 | 1,280 | 1,312 | 1,279 | 1,286 | 318,000 |
| 2024/05/21 | 1,268 | 1,281 | 1,262 | 1,265 | 197,000 |
| 2024/05/20 | 1,260 | 1,275 | 1,257 | 1,269 | 196,000 |
| 2024/05/17 | 1,253 | 1,279 | 1,249 | 1,260 | 224,500 |
| 2024/05/16 | 1,318 | 1,318 | 1,259 | 1,260 | 395,900 |
| 2024/05/15 | 1,307 | 1,322 | 1,300 | 1,321 | 368,800 |
| 2024/05/14 | 1,284 | 1,311 | 1,281 | 1,299 | 350,400 |
| 2024/05/13 | 1,290 | 1,298 | 1,273 | 1,279 | 278,000 |
| 2024/05/10 | 1,281 | 1,305 | 1,274 | 1,290 | 497,300 |
| 2024/05/09 | 1,266 | 1,281 | 1,246 | 1,267 | 479,700 |
| 2024/05/08 | 1,278 | 1,294 | 1,256 | 1,263 | 917,200 |
| 2024/05/07 | 1,214 | 1,276 | 1,160 | 1,259 | 2,152,200 |
| 2024/05/02 | 1,228 | 1,240 | 1,211 | 1,211 | 316,400 |
| 2024/05/01 | 1,265 | 1,269 | 1,235 | 1,235 | 333,700 |
| 2024/04/30 | 1,238 | 1,278 | 1,238 | 1,265 | 514,500 |
| 2024/04/26 | 1,210 | 1,226 | 1,205 | 1,223 | 334,000 |
| 2024/04/25 | 1,235 | 1,241 | 1,210 | 1,211 | 258,100 |
| 2024/04/24 | 1,239 | 1,256 | 1,233 | 1,241 | 313,300 |
| 2024/04/23 | 1,254 | 1,255 | 1,237 | 1,239 | 290,300 |
| 2024/04/22 | 1,230 | 1,268 | 1,228 | 1,248 | 583,700 |
| 2024/04/19 | 1,222 | 1,222 | 1,195 | 1,216 | 496,500 |
| 2024/04/18 | 1,211 | 1,223 | 1,202 | 1,222 | 262,900 |
| 2024/04/17 | 1,202 | 1,226 | 1,193 | 1,210 | 397,800 |
| 2024/04/16 | 1,234 | 1,243 | 1,201 | 1,203 | 394,800 |
| 2024/04/15 | 1,214 | 1,244 | 1,214 | 1,228 | 277,000 |
| 2024/04/12 | 1,214 | 1,223 | 1,202 | 1,219 | 273,600 |
| 2024/04/11 | 1,200 | 1,208 | 1,190 | 1,207 | 291,300 |
| 2024/04/10 | 1,205 | 1,218 | 1,198 | 1,212 | 266,900 |
| 2024/04/09 | 1,210 | 1,223 | 1,205 | 1,212 | 252,500 |
| 2024/04/08 | 1,225 | 1,228 | 1,201 | 1,209 | 341,600 |
| 2024/04/05 | 1,201 | 1,236 | 1,192 | 1,229 | 453,500 |
| 2024/04/04 | 1,208 | 1,219 | 1,201 | 1,210 | 328,700 |
| 2024/04/03 | 1,182 | 1,217 | 1,174 | 1,202 | 502,700 |
| 2024/04/02 | 1,183 | 1,193 | 1,173 | 1,180 | 629,300 |
| 2024/04/01 | 1,218 | 1,219 | 1,167 | 1,176 | 756,100 |
| 2024/03/29 | 1,257 | 1,265 | 1,224 | 1,226 | 752,600 |
| 2024/03/28 | 1,294 | 1,298 | 1,257 | 1,257 | 450,300 |
| 2024/03/27 | 1,304 | 1,322 | 1,288 | 1,311 | 637,200 |
| 2024/03/26 | 1,273 | 1,294 | 1,262 | 1,291 | 598,500 |
| 2024/03/25 | 1,306 | 1,310 | 1,282 | 1,282 | 533,100 |
| 2024/03/22 | 1,322 | 1,324 | 1,290 | 1,306 | 541,400 |
| 2024/03/21 | 1,323 | 1,323 | 1,293 | 1,313 | 681,300 |
| 2024/03/19 | 1,280 | 1,313 | 1,273 | 1,313 | 469,900 |
| 2024/03/18 | 1,285 | 1,290 | 1,262 | 1,282 | 501,800 |
| 2024/03/15 | 1,250 | 1,265 | 1,232 | 1,255 | 1,611,100 |
| 2024/03/14 | 1,234 | 1,253 | 1,226 | 1,249 | 340,500 |
| 2024/03/13 | 1,251 | 1,260 | 1,215 | 1,223 | 499,000 |
| 2024/03/12 | 1,244 | 1,258 | 1,240 | 1,248 | 415,100 |
| 2024/03/11 | 1,269 | 1,278 | 1,242 | 1,262 | 762,100 |
| 2024/03/08 | 1,273 | 1,287 | 1,253 | 1,281 | 603,300 |
| 2024/03/07 | 1,291 | 1,296 | 1,277 | 1,283 | 666,900 |
| 2024/03/06 | 1,270 | 1,302 | 1,270 | 1,290 | 508,500 |
| 2024/03/05 | 1,274 | 1,283 | 1,267 | 1,280 | 480,600 |
| 2024/03/04 | 1,289 | 1,300 | 1,278 | 1,285 | 611,200 |
| 2024/03/01 | 1,275 | 1,293 | 1,265 | 1,288 | 523,300 |
| 2024/02/29 | 1,292 | 1,307 | 1,278 | 1,282 | 543,000 |
| 2024/02/28 | 1,291 | 1,300 | 1,272 | 1,285 | 495,000 |
| 2024/02/27 | 1,300 | 1,307 | 1,280 | 1,291 | 563,300 |
| 2024/02/26 | 1,346 | 1,349 | 1,303 | 1,303 | 499,200 |
| 2024/02/22 | 1,352 | 1,369 | 1,327 | 1,340 | 434,600 |
| 2024/02/21 | 1,343 | 1,384 | 1,331 | 1,337 | 410,200 |
| 2024/02/20 | 1,336 | 1,371 | 1,333 | 1,348 | 429,600 |
| 2024/02/19 | 1,325 | 1,337 | 1,316 | 1,334 | 222,900 |
| 2024/02/16 | 1,317 | 1,348 | 1,312 | 1,327 | 453,300 |
| 2024/02/15 | 1,334 | 1,346 | 1,299 | 1,314 | 423,500 |
| 2024/02/14 | 1,299 | 1,349 | 1,292 | 1,342 | 586,400 |
| 2024/02/13 | 1,271 | 1,293 | 1,262 | 1,291 | 485,300 |
| 2024/02/09 | 1,308 | 1,312 | 1,260 | 1,260 | 749,700 |
| 2024/02/08 | 1,347 | 1,359 | 1,322 | 1,322 | 399,500 |
| 2024/02/07 | 1,332 | 1,356 | 1,327 | 1,349 | 439,700 |
| 2024/02/06 | 1,343 | 1,363 | 1,329 | 1,333 | 410,200 |
| 2024/02/05 | 1,345 | 1,350 | 1,316 | 1,342 | 426,600 |
| 2024/02/02 | 1,305 | 1,345 | 1,279 | 1,326 | 638,800 |
| 2024/02/01 | 1,308 | 1,366 | 1,308 | 1,327 | 873,500 |
| 2024/01/31 | 1,313 | 1,340 | 1,270 | 1,297 | 1,103,300 |
| 2024/01/30 | 1,297 | 1,313 | 1,287 | 1,310 | 487,300 |
| 2024/01/29 | 1,272 | 1,295 | 1,268 | 1,291 | 350,500 |
| 2024/01/26 | 1,290 | 1,300 | 1,258 | 1,262 | 431,300 |
| 2024/01/25 | 1,278 | 1,305 | 1,274 | 1,291 | 501,200 |
| 2024/01/24 | 1,275 | 1,287 | 1,266 | 1,266 | 331,400 |
| 2024/01/23 | 1,291 | 1,299 | 1,273 | 1,276 | 376,300 |
| 2024/01/22 | 1,292 | 1,299 | 1,274 | 1,287 | 400,000 |
| 2024/01/19 | 1,304 | 1,310 | 1,283 | 1,285 | 399,600 |
| 2024/01/18 | 1,340 | 1,343 | 1,295 | 1,300 | 569,600 |
| 2024/01/17 | 1,336 | 1,355 | 1,312 | 1,316 | 639,000 |
| 2024/01/16 | 1,365 | 1,372 | 1,333 | 1,339 | 525,600 |
| 2024/01/15 | 1,313 | 1,363 | 1,310 | 1,346 | 936,400 |
| 2024/01/12 | 1,268 | 1,310 | 1,256 | 1,309 | 745,400 |
| 2024/01/11 | 1,248 | 1,267 | 1,243 | 1,260 | 482,500 |
| 2024/01/10 | 1,236 | 1,248 | 1,232 | 1,236 | 416,800 |
| 2024/01/09 | 1,237 | 1,238 | 1,221 | 1,236 | 325,600 |
| 2024/01/05 | 1,232 | 1,240 | 1,213 | 1,230 | 420,900 |
| 2024/01/04 | 1,201 | 1,240 | 1,192 | 1,232 | 599,200 |