伊勢湾海運(9359)の株価時系列情報
伊勢湾海運(9359)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 |
---|---|---|---|---|---|
2024/03/28 | 775 | 781 | 770 | 773 | 10,600 |
2024/03/27 | 792 | 793 | 781 | 787 | 7,300 |
2024/03/26 | 792 | 792 | 788 | 791 | 1,200 |
2024/03/25 | 789 | 794 | 783 | 785 | 15,000 |
2024/03/22 | 788 | 788 | 784 | 787 | 1,400 |
2024/03/21 | 782 | 787 | 778 | 782 | 4,200 |
2024/03/19 | 780 | 785 | 777 | 780 | 3,100 |
2024/03/18 | 773 | 787 | 772 | 785 | 6,300 |
2024/03/15 | 774 | 776 | 772 | 773 | 5,700 |
2024/03/14 | 773 | 773 | 772 | 772 | 4,700 |
2024/03/13 | 779 | 779 | 772 | 774 | 5,100 |
2024/03/12 | 775 | 782 | 774 | 779 | 4,700 |
2024/03/11 | 776 | 785 | 776 | 776 | 4,000 |
2024/03/08 | 780 | 781 | 777 | 778 | 3,100 |
2024/03/07 | 783 | 786 | 779 | 783 | 9,700 |
2024/03/06 | 785 | 791 | 784 | 784 | 3,000 |
2024/03/05 | 790 | 791 | 786 | 787 | 5,700 |
2024/03/04 | 792 | 797 | 790 | 790 | 2,800 |
2024/03/01 | 790 | 794 | 790 | 792 | 4,500 |
2024/02/29 | 796 | 796 | 789 | 794 | 7,600 |
2024/02/28 | 793 | 795 | 793 | 794 | 5,200 |
2024/02/27 | 793 | 797 | 790 | 793 | 2,800 |
2024/02/26 | 795 | 800 | 789 | 799 | 9,300 |
2024/02/22 | 795 | 798 | 789 | 793 | 7,600 |
2024/02/21 | 792 | 796 | 791 | 796 | 900 |
2024/02/20 | 793 | 797 | 792 | 792 | 2,100 |
2024/02/19 | 792 | 793 | 791 | 791 | 1,200 |
2024/02/16 | 792 | 795 | 792 | 792 | 2,300 |
2024/02/15 | 793 | 798 | 789 | 789 | 8,200 |
2024/02/14 | 793 | 796 | 791 | 793 | 5,300 |
2024/02/13 | 800 | 800 | 793 | 793 | 4,200 |
2024/02/09 | 793 | 799 | 791 | 799 | 2,000 |
2024/02/08 | 798 | 798 | 792 | 798 | 1,800 |
2024/02/07 | 800 | 800 | 799 | 799 | 1,100 |
2024/02/06 | 803 | 804 | 794 | 794 | 1,200 |
2024/02/05 | 800 | 800 | 789 | 800 | 5,000 |
2024/02/02 | 796 | 796 | 788 | 794 | 1,000 |
2024/02/01 | 792 | 800 | 788 | 788 | 2,600 |
2024/01/31 | 795 | 795 | 791 | 792 | 2,200 |
2024/01/30 | 800 | 803 | 798 | 798 | 1,000 |
2024/01/29 | 813 | 819 | 800 | 800 | 14,200 |
2024/01/26 | 800 | 813 | 798 | 798 | 7,300 |
2024/01/25 | 778 | 790 | 778 | 790 | 2,800 |
2024/01/24 | 783 | 787 | 775 | 777 | 12,200 |
2024/01/23 | 784 | 784 | 777 | 778 | 1,800 |
2024/01/22 | 779 | 784 | 770 | 784 | 5,000 |
2024/01/19 | 770 | 780 | 769 | 780 | 1,700 |
2024/01/18 | 770 | 770 | 767 | 770 | 3,400 |
2024/01/17 | 771 | 771 | 770 | 771 | 800 |
2024/01/16 | 777 | 777 | 770 | 770 | 5,000 |
2024/01/15 | 767 | 776 | 765 | 770 | 6,400 |
2024/01/12 | 765 | 770 | 754 | 761 | 10,400 |
2024/01/11 | 770 | 778 | 766 | 769 | 6,300 |
2024/01/10 | 769 | 770 | 764 | 769 | 5,500 |
2024/01/09 | 769 | 770 | 762 | 770 | 5,800 |
2024/01/05 | 761 | 770 | 755 | 767 | 11,000 |
2024/01/04 | 764 | 773 | 761 | 768 | 4,800 |
2023/12/29 | 776 | 777 | 756 | 765 | 7,000 |
2023/12/28 | 769 | 777 | 766 | 777 | 8,500 |
2023/12/27 | 767 | 785 | 750 | 769 | 8,400 |
2023/12/26 | 760 | 770 | 750 | 756 | 21,800 |
2023/12/25 | 765 | 775 | 761 | 770 | 10,400 |
2023/12/22 | 757 | 762 | 757 | 761 | 500 |
2023/12/21 | 760 | 767 | 757 | 757 | 7,200 |
2023/12/20 | 754 | 761 | 754 | 757 | 3,300 |
2023/12/19 | 759 | 762 | 753 | 761 | 3,200 |
2023/12/18 | 771 | 771 | 753 | 759 | 24,500 |
2023/12/15 | 755 | 767 | 751 | 764 | 5,800 |
2023/12/14 | 762 | 768 | 743 | 750 | 21,100 |
2023/12/13 | 763 | 771 | 759 | 762 | 10,700 |
2023/12/12 | 772 | 772 | 757 | 760 | 7,600 |
2023/12/11 | 766 | 770 | 761 | 768 | 6,700 |
2023/12/08 | 767 | 774 | 763 | 765 | 4,000 |
2023/12/07 | 770 | 770 | 764 | 768 | 9,500 |
2023/12/06 | 769 | 775 | 756 | 771 | 19,600 |
2023/12/05 | 764 | 764 | 758 | 761 | 700 |
2023/12/04 | 767 | 773 | 743 | 756 | 7,500 |
2023/12/01 | 766 | 776 | 764 | 773 | 4,700 |
2023/11/30 | 759 | 759 | 758 | 758 | 300 |
2023/11/29 | 770 | 770 | 760 | 761 | 700 |
2023/11/28 | 767 | 770 | 760 | 760 | 7,100 |
2023/11/27 | 761 | 767 | 761 | 767 | 1,100 |
2023/11/24 | 765 | 767 | 750 | 764 | 7,400 |
2023/11/22 | 766 | 766 | 759 | 759 | 300 |
2023/11/21 | 762 | 766 | 761 | 764 | 8,800 |
2023/11/20 | 766 | 766 | 754 | 759 | 1,900 |
2023/11/17 | 763 | 763 | 762 | 762 | 500 |
2023/11/16 | 764 | 764 | 764 | 764 | 2,300 |
2023/11/15 | 760 | 765 | 758 | 762 | 8,500 |
2023/11/14 | 756 | 756 | 750 | 755 | 2,400 |
2023/11/13 | 769 | 770 | 758 | 759 | 1,500 |
2023/11/10 | 761 | 770 | 753 | 756 | 3,400 |
2023/11/09 | 760 | 761 | 759 | 761 | 500 |
2023/11/08 | 762 | 762 | 762 | 762 | 200 |
2023/11/07 | 761 | 762 | 760 | 762 | 900 |
2023/11/06 | 766 | 769 | 759 | 764 | 3,100 |
2023/11/02 | 782 | 782 | 770 | 775 | 1,500 |
2023/11/01 | 764 | 776 | 763 | 776 | 3,900 |
2023/10/31 | 765 | 765 | 758 | 760 | 1,400 |
2023/10/30 | 767 | 768 | 751 | 759 | 9,600 |
2023/10/27 | 767 | 767 | 757 | 766 | 8,900 |
2023/10/26 | 766 | 767 | 751 | 767 | 6,600 |
2023/10/25 | 746 | 760 | 745 | 760 | 6,500 |
2023/10/24 | 744 | 749 | 731 | 745 | 2,900 |
2023/10/23 | 749 | 749 | 749 | 749 | 100 |
2023/10/20 | 742 | 751 | 740 | 751 | 1,800 |
2023/10/19 | 748 | 749 | 742 | 749 | 1,800 |
2023/10/18 | 757 | 757 | 753 | 753 | 400 |
2023/10/17 | 755 | 755 | 750 | 750 | 800 |
2023/10/16 | 761 | 761 | 745 | 755 | 1,700 |
2023/10/13 | 766 | 766 | 760 | 764 | 3,000 |
2023/10/12 | 760 | 767 | 759 | 766 | 3,100 |
2023/10/11 | 760 | 760 | 752 | 760 | 3,000 |
2023/10/10 | 760 | 760 | 746 | 748 | 1,600 |
2023/10/06 | 750 | 760 | 750 | 760 | 1,800 |
2023/10/05 | 730 | 750 | 730 | 745 | 1,400 |
2023/10/04 | 755 | 755 | 730 | 730 | 6,100 |
2023/10/03 | 757 | 760 | 750 | 760 | 4,300 |
2023/10/02 | 764 | 764 | 758 | 762 | 700 |
2023/09/29 | 762 | 762 | 755 | 755 | 800 |
2023/09/28 | 754 | 769 | 752 | 752 | 8,800 |
2023/09/27 | 762 | 766 | 761 | 766 | 800 |
2023/09/26 | 754 | 764 | 754 | 754 | 3,800 |
2023/09/25 | 788 | 788 | 750 | 768 | 24,100 |
2023/09/22 | 755 | 788 | 752 | 788 | 8,900 |
2023/09/21 | 735 | 810 | 735 | 759 | 25,100 |
2023/09/20 | 738 | 738 | 734 | 735 | 7,900 |
2023/09/19 | 738 | 738 | 732 | 736 | 4,700 |
2023/09/15 | 729 | 735 | 729 | 735 | 7,500 |
2023/09/14 | 729 | 729 | 729 | 729 | 1,600 |
2023/09/13 | 724 | 732 | 722 | 732 | 3,800 |
2023/09/12 | 728 | 733 | 726 | 732 | 2,800 |
2023/09/11 | 723 | 731 | 723 | 729 | 1,700 |
2023/09/08 | 732 | 732 | 723 | 723 | 2,000 |
2023/09/07 | 722 | 732 | 721 | 732 | 14,300 |
2023/09/06 | 730 | 738 | 723 | 738 | 2,800 |
2023/09/05 | 726 | 726 | 720 | 726 | 6,800 |
2023/09/04 | 726 | 732 | 726 | 726 | 4,200 |
2023/09/01 | 726 | 732 | 726 | 726 | 700 |
2023/08/31 | 726 | 735 | 726 | 731 | 18,600 |
2023/08/30 | 715 | 717 | 710 | 713 | 3,500 |
2023/08/29 | 712 | 715 | 711 | 712 | 800 |
2023/08/28 | 712 | 714 | 712 | 712 | 7,200 |
2023/08/25 | 712 | 713 | 712 | 712 | 6,900 |
2023/08/24 | 700 | 713 | 700 | 712 | 12,400 |
2023/08/23 | 712 | 715 | 712 | 712 | 1,700 |
2023/08/21 | 716 | 716 | 710 | 714 | 1,100 |
2023/08/18 | 712 | 713 | 712 | 713 | 900 |
2023/08/17 | 714 | 717 | 713 | 717 | 1,500 |
2023/08/16 | 721 | 722 | 721 | 722 | 1,800 |
2023/08/15 | 724 | 724 | 719 | 720 | 2,700 |
2023/08/14 | 725 | 725 | 718 | 719 | 1,500 |
2023/08/10 | 710 | 725 | 710 | 725 | 1,700 |
2023/08/09 | 715 | 715 | 712 | 712 | 300 |
2023/08/08 | 718 | 718 | 712 | 714 | 1,200 |
2023/08/07 | 708 | 717 | 708 | 717 | 1,200 |
2023/08/04 | 698 | 706 | 698 | 700 | 700 |
2023/08/03 | 723 | 723 | 689 | 700 | 14,100 |
2023/08/02 | 724 | 730 | 723 | 723 | 1,000 |
2023/08/01 | 727 | 727 | 727 | 727 | 100 |
2023/07/28 | 735 | 735 | 735 | 735 | 7,500 |
2023/07/27 | 743 | 743 | 730 | 735 | 5,000 |
2023/07/26 | 725 | 730 | 725 | 726 | 23,500 |
2023/07/25 | 711 | 722 | 710 | 717 | 11,300 |
2023/07/24 | 710 | 710 | 706 | 706 | 3,300 |
2023/07/21 | 710 | 710 | 707 | 710 | 1,400 |
2023/07/20 | 711 | 720 | 711 | 715 | 1,300 |
2023/07/19 | 712 | 713 | 695 | 710 | 7,000 |
2023/07/18 | 729 | 729 | 715 | 716 | 34,100 |
2023/07/14 | 714 | 722 | 712 | 721 | 4,800 |
2023/07/13 | 706 | 708 | 702 | 708 | 1,800 |
2023/07/12 | 710 | 710 | 706 | 706 | 1,100 |
2023/07/11 | 703 | 709 | 703 | 707 | 1,500 |
2023/07/10 | 705 | 708 | 702 | 702 | 1,600 |
2023/07/07 | 703 | 703 | 703 | 703 | 200 |
2023/07/06 | 704 | 705 | 702 | 705 | 1,300 |
2023/07/05 | 702 | 703 | 702 | 703 | 2,600 |
2023/07/04 | 700 | 703 | 700 | 703 | 2,100 |
2023/07/03 | 703 | 703 | 697 | 700 | 4,800 |
2023/06/30 | 697 | 698 | 696 | 697 | 400 |
2023/06/29 | 703 | 703 | 684 | 698 | 9,900 |
2023/06/28 | 701 | 702 | 699 | 701 | 8,100 |
2023/06/27 | 702 | 702 | 700 | 700 | 800 |
2023/06/26 | 699 | 702 | 699 | 702 | 1,300 |
2023/06/23 | 701 | 701 | 699 | 699 | 6,700 |
2023/06/22 | 699 | 701 | 699 | 699 | 3,700 |
2023/06/21 | 697 | 700 | 697 | 700 | 500 |
2023/06/20 | 699 | 699 | 697 | 697 | 3,000 |
2023/06/19 | 697 | 700 | 697 | 698 | 2,000 |
2023/06/16 | 701 | 702 | 697 | 698 | 7,100 |
2023/06/15 | 698 | 700 | 697 | 699 | 2,200 |
2023/06/14 | 700 | 703 | 696 | 697 | 4,600 |
2023/06/13 | 698 | 705 | 698 | 699 | 5,500 |
2023/06/12 | 697 | 703 | 696 | 697 | 8,400 |
2023/06/09 | 700 | 702 | 695 | 696 | 14,600 |
2023/06/08 | 700 | 700 | 700 | 700 | 300 |
2023/06/07 | 695 | 700 | 695 | 696 | 1,700 |
2023/06/06 | 695 | 695 | 693 | 693 | 1,200 |
2023/06/05 | 693 | 699 | 693 | 696 | 1,800 |
2023/06/02 | 692 | 696 | 692 | 692 | 900 |