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
2026/03/27 1,839 1,871 1,831 1,867 342,200
2026/03/26 1,876 1,876 1,822 1,852 328,600
2026/03/25 1,828 1,864 1,828 1,847 339,900
2026/03/24 1,774 1,797 1,758 1,788 345,700
2026/03/23 1,808 1,860 1,714 1,734 569,900
2026/03/19 1,863 1,876 1,804 1,808 1,510,000
2026/03/18 1,793 1,850 1,774 1,835 531,300
2026/03/17 1,680 1,764 1,675 1,734 457,700
2026/03/16 1,694 1,694 1,666 1,668 209,500
2026/03/13 1,659 1,708 1,657 1,679 297,300
2026/03/12 1,706 1,736 1,678 1,693 316,200
2026/03/11 1,676 1,714 1,676 1,697 258,700
2026/03/10 1,671 1,709 1,642 1,658 304,000
2026/03/09 1,602 1,644 1,601 1,633 396,100
2026/03/06 1,650 1,660 1,607 1,660 369,800
2026/03/05 1,653 1,686 1,648 1,674 360,400
2026/03/04 1,655 1,699 1,591 1,618 482,000
2026/03/03 1,709 1,730 1,667 1,675 654,500
2026/03/02 1,685 1,754 1,666 1,698 528,900
2026/02/27 1,626 1,665 1,616 1,664 246,800
2026/02/26 1,640 1,648 1,621 1,626 231,600
2026/02/25 1,636 1,638 1,607 1,632 204,100
2026/02/24 1,616 1,646 1,597 1,646 359,100
2026/02/20 1,625 1,629 1,590 1,602 207,000
2026/02/19 1,611 1,638 1,601 1,635 224,500
2026/02/18 1,595 1,608 1,581 1,602 130,700
2026/02/17 1,618 1,627 1,567 1,573 363,600
2026/02/16 1,612 1,618 1,593 1,615 212,900
2026/02/13 1,660 1,665 1,583 1,601 271,600
2026/02/12 1,650 1,677 1,649 1,661 367,600
2026/02/10 1,610 1,637 1,607 1,631 200,200
2026/02/09 1,615 1,643 1,601 1,633 445,400
2026/02/06 1,562 1,611 1,538 1,595 585,600
2026/02/05 1,569 1,579 1,518 1,543 601,800
2026/02/04 1,550 1,560 1,540 1,553 255,000
2026/02/03 1,517 1,554 1,503 1,551 346,000
2026/02/02 1,568 1,570 1,526 1,528 391,200
2026/01/30 1,565 1,570 1,553 1,568 313,300
2026/01/29 1,543 1,572 1,528 1,570 219,100
2026/01/28 1,545 1,550 1,537 1,543 221,400
2026/01/27 1,530 1,546 1,523 1,545 201,300
2026/01/26 1,530 1,544 1,526 1,534 233,200
2026/01/23 1,559 1,562 1,537 1,543 163,200
2026/01/22 1,526 1,552 1,526 1,551 274,700
2026/01/21 1,511 1,531 1,511 1,526 155,000
2026/01/20 1,520 1,532 1,516 1,526 298,500
2026/01/19 1,518 1,528 1,512 1,525 259,500
2026/01/16 1,517 1,518 1,503 1,518 204,600
2026/01/15 1,513 1,519 1,508 1,517 147,100
2026/01/14 1,497 1,513 1,497 1,513 209,900
2026/01/13 1,512 1,512 1,481 1,497 218,400
2026/01/09 1,481 1,487 1,465 1,482 163,000
2026/01/08 1,463 1,496 1,461 1,465 255,200
2026/01/07 1,438 1,455 1,436 1,454 257,100
2026/01/06 1,435 1,450 1,432 1,438 235,500
2026/01/05 1,418 1,438 1,418 1,432 156,100

このページの先頭へ