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

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
2026/08/10 979 980 975 980 5,800
2026/08/07 970 981 961 980 9,900
2026/08/05 996 1,000 995 1,000 800
2026/08/04 988 997 988 997 1,400
2026/08/03 994 1,000 992 1,000 1,700
2026/07/31 988 1,030 988 1,008 6,300
2026/07/30 1,000 1,000 980 992 3,300
2026/07/29 1,000 1,015 1,000 1,005 300
2026/07/28 1,012 1,012 990 1,005 4,800
2026/07/27 1,013 1,062 1,005 1,012 41,400
2026/07/24 988 1,030 988 1,014 20,200
2026/07/23 997 1,000 968 987 9,200
2026/07/22 988 996 988 996 700
2026/07/21 978 1,000 978 997 3,900
2026/07/17 980 988 973 973 4,600
2026/07/16 1,004 1,004 972 975 21,700
2026/07/15 987 1,000 987 1,000 28,900
2026/07/14 972 989 972 987 1,800
2026/07/13 974 974 971 971 600
2026/07/10 982 986 971 974 13,700
2026/07/09 980 982 972 982 4,200
2026/07/08 972 980 968 972 4,000
2026/07/07 968 968 967 967 600
2026/07/06 971 974 970 974 1,300
2026/07/03 965 980 960 972 4,400
2026/07/02 987 987 973 973 1,000
2026/07/01 991 991 961 973 3,600
2026/06/30 993 994 968 991 8,100
2026/06/29 963 983 960 978 6,900
2026/06/26 949 959 949 950 8,800
2026/06/25 940 948 939 939 3,100
2026/06/24 934 939 934 937 1,800
2026/06/22 926 941 925 940 7,300
2026/06/19 936 936 934 934 1,200
2026/06/18 935 950 932 932 10,700
2026/06/17 944 945 941 944 1,600
2026/06/16 958 958 944 945 3,900
2026/06/15 952 955 952 955 3,500
2026/06/12 956 956 952 952 600
2026/06/11 960 960 945 954 5,800
2026/06/10 943 955 943 950 5,100
2026/06/09 938 948 936 941 2,600
2026/06/08 944 950 931 938 11,700
2026/06/05 953 955 937 946 5,100
2026/06/04 947 954 939 946 5,600
2026/06/03 955 955 928 934 15,500
2026/06/02 958 970 943 958 4,200
2026/06/01 965 969 955 955 4,200
2026/05/29 950 970 950 965 6,100
2026/05/28 951 977 942 961 10,200
2026/05/27 959 966 959 966 2,000
2026/05/26 970 970 952 958 2,900
2026/05/25 984 989 970 970 8,000
2026/05/22 974 989 962 984 7,400
2026/05/21 960 986 960 986 8,200
2026/05/20 960 963 952 960 4,700
2026/05/19 955 972 951 960 4,200
2026/05/18 944 972 944 970 8,100
2026/05/15 961 965 942 944 3,200
2026/05/14 955 961 951 961 3,000
2026/05/13 955 955 953 954 600
2026/05/12 953 953 948 950 1,900
2026/05/11 941 967 935 967 6,800
2026/05/08 955 981 923 945 27,900
2026/05/07 958 958 954 955 3,300
2026/05/01 960 971 951 954 3,100
2026/04/30 954 975 954 975 4,900
2026/04/28 971 971 952 958 5,200
2026/04/27 970 975 961 968 6,700
2026/04/24 954 964 954 964 3,200
2026/04/23 953 955 951 951 2,100
2026/04/22 951 960 947 955 6,300
2026/04/21 951 955 950 950 1,700
2026/04/20 967 967 950 951 4,000
2026/04/17 953 968 945 954 7,000
2026/04/16 950 958 950 953 800
2026/04/15 954 955 950 950 2,800
2026/04/14 953 955 951 953 700
2026/04/13 951 955 944 951 6,000
2026/04/10 962 967 951 951 3,800
2026/04/09 955 963 948 950 5,300
2026/04/08 952 969 946 951 11,600
2026/04/07 950 955 946 950 2,400
2026/04/06 949 965 945 955 2,000
2026/04/03 948 963 948 957 5,000
2026/03/27 976 976 956 972 5,900
2026/03/26 987 988 961 976 8,200
2026/03/25 952 977 952 977 6,700
2026/03/24 953 965 950 950 800
2026/03/23 969 969 949 949 3,400
2026/03/19 983 989 974 974 2,200
2026/03/18 980 988 973 983 3,200
2026/03/17 980 980 964 967 1,900
2026/03/16 958 970 958 965 3,900
2026/03/13 981 986 973 973 3,900
2026/03/12 986 986 970 981 3,200
2026/03/11 988 988 980 986 1,900
2026/03/10 977 986 971 978 2,400
2026/03/09 975 976 951 960 28,500
2026/03/06 983 992 978 986 5,000
2026/03/05 992 1,038 986 992 22,600
2026/03/04 975 975 960 975 19,100
2026/03/03 980 980 971 975 23,100
2026/03/02 980 995 979 990 13,500
2026/02/27 975 995 972 992 21,000
2026/02/26 985 991 975 980 9,800
2026/02/25 978 992 978 985 9,600
2026/02/24 975 993 967 978 4,600
2026/02/20 975 981 966 975 2,300
2026/02/19 986 993 971 971 2,900
2026/02/18 970 980 970 971 2,500
2026/02/17 972 995 970 970 6,000
2026/02/16 972 975 972 974 1,900
2026/02/13 996 998 950 967 23,200
2026/02/12 989 997 982 996 8,300
2026/02/10 957 998 955 986 9,000
2026/02/09 960 965 939 950 10,600
2026/02/06 942 948 923 940 6,300
2026/02/05 941 955 941 942 5,700
2026/02/04 953 953 920 952 7,700
2026/02/03 945 977 945 952 3,200
2026/02/02 945 950 936 945 3,100
2026/01/30 960 960 941 941 200
2026/01/29 955 960 905 950 24,200
2026/01/28 950 957 939 956 15,400
2026/01/27 965 965 948 948 3,000
2026/01/26 958 960 934 950 6,200
2026/01/23 967 967 952 957 12,900
2026/01/22 973 973 967 967 1,800
2026/01/21 968 972 962 963 1,700
2026/01/20 980 980 956 978 4,700
2026/01/19 963 1,000 952 983 10,700
2026/01/16 955 967 949 963 3,800
2026/01/15 954 954 944 944 3,600
2026/01/14 948 965 948 953 4,300
2026/01/13 944 959 931 947 10,700
2026/01/09 954 960 942 957 9,500
2026/01/08 953 954 937 949 3,900
2026/01/07 940 953 936 950 9,300
2026/01/06 935 952 935 952 7,500
2026/01/05 949 950 920 935 6,600
2025/12/30 934 948 934 945 1,500
2025/12/29 949 949 933 948 8,400
2025/12/26 949 949 940 948 13,200
2025/12/25 935 945 935 940 7,800
2025/12/24 940 945 934 935 4,700
2025/12/23 942 942 942 942 300
2025/12/22 937 946 924 946 4,900
2025/12/19 917 927 917 923 400
2025/12/18 920 935 910 920 16,800
2025/12/17 928 928 927 927 300
2025/12/16 943 943 927 927 2,600
2025/12/15 946 946 922 934 23,800
2025/12/12 946 946 933 946 4,300
2025/12/11 940 949 925 931 8,800
2025/12/10 949 949 925 926 11,200
2025/12/09 950 950 934 944 8,300
2025/12/08 950 966 921 950 12,800
2025/12/05 967 967 939 950 1,400
2025/12/04 975 975 949 967 1,700
2025/12/03 965 975 957 957 3,400
2025/12/02 939 965 925 965 16,100
2025/12/01 930 938 909 909 10,100
2025/11/28 906 919 905 919 10,100
2025/11/27 920 927 903 912 9,200
2025/11/26 899 900 899 900 4,500
2025/11/25 894 898 889 890 1,800
2025/11/21 895 895 883 883 800
2025/11/20 898 898 885 885 600
2025/11/19 880 885 876 876 600
2025/11/18 898 900 875 879 6,300
2025/11/17 911 914 897 898 3,700
2025/11/14 902 917 901 901 1,700
2025/11/13 916 916 899 899 2,300
2025/11/12 901 901 895 896 2,300
2025/11/11 922 922 898 900 3,600
2025/11/10 906 914 895 898 4,300
2025/11/07 893 909 880 891 1,800
2025/11/06 873 886 873 886 700
2025/11/05 880 880 872 872 2,200
2025/11/04 880 895 880 883 2,900
2025/10/31 899 900 880 881 3,400
2025/10/30 890 890 887 887 4,200
2025/10/29 891 920 888 890 3,500
2025/10/28 909 909 892 892 7,600
2025/10/27 920 932 892 909 6,800
2025/10/24 879 897 870 894 13,000
2025/10/23 859 879 856 879 2,300
2025/10/22 862 878 861 864 4,200
2025/10/21 877 878 865 865 2,800
2025/10/20 870 876 863 865 2,500
2025/10/17 861 879 852 856 4,700
2025/10/16 884 884 860 864 3,200
2025/10/15 861 878 846 870 3,600
2025/10/14 860 877 844 844 19,300
2025/10/10 889 890 864 868 9,500
2025/10/09 900 900 888 890 2,500
2025/10/08 888 889 882 885 12,500
2025/10/07 907 930 903 903 10,300
2025/10/06 920 922 905 907 5,700

このページの先頭へ