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 |
|---|---|---|---|---|---|
| 2025/07/31 | 785 | 795 | 783 | 783 | 600 |
| 2025/07/30 | 784 | 797 | 784 | 786 | 900 |
| 2025/07/29 | 795 | 797 | 783 | 797 | 9,700 |
| 2025/07/28 | 792 | 794 | 792 | 792 | 6,100 |
| 2025/07/25 | 788 | 800 | 781 | 792 | 44,400 |
| 2025/07/24 | 792 | 795 | 777 | 788 | 6,700 |
| 2025/07/23 | 790 | 794 | 785 | 791 | 5,300 |
| 2025/07/22 | 783 | 795 | 776 | 790 | 7,200 |
| 2025/07/18 | 791 | 794 | 778 | 783 | 5,500 |
| 2025/07/17 | 783 | 799 | 777 | 777 | 14,600 |
| 2025/07/16 | 798 | 820 | 774 | 776 | 33,300 |
| 2025/07/15 | 784 | 825 | 774 | 790 | 33,900 |
| 2025/07/14 | 780 | 780 | 773 | 774 | 6,100 |
| 2025/07/11 | 779 | 785 | 771 | 780 | 14,600 |
| 2025/07/10 | 777 | 780 | 775 | 775 | 2,200 |
| 2025/07/09 | 780 | 783 | 777 | 777 | 4,700 |
| 2025/07/08 | 777 | 780 | 770 | 780 | 4,300 |
| 2025/07/07 | 767 | 789 | 765 | 778 | 12,300 |
| 2025/07/04 | 769 | 774 | 761 | 761 | 4,100 |
| 2025/07/03 | 773 | 773 | 758 | 766 | 6,100 |
| 2025/07/02 | 748 | 760 | 748 | 758 | 1,900 |
| 2025/07/01 | 758 | 770 | 750 | 751 | 14,200 |
| 2025/06/30 | 765 | 769 | 760 | 769 | 8,600 |
| 2025/06/27 | 754 | 757 | 753 | 757 | 5,200 |
| 2025/06/26 | 752 | 755 | 745 | 753 | 7,300 |
| 2025/06/25 | 743 | 747 | 743 | 744 | 4,200 |
| 2025/06/24 | 741 | 744 | 739 | 741 | 3,300 |
| 2025/06/23 | 751 | 751 | 741 | 744 | 1,100 |
| 2025/06/20 | 750 | 751 | 750 | 751 | 400 |
| 2025/06/19 | 750 | 750 | 750 | 750 | 200 |
| 2025/06/18 | 748 | 750 | 743 | 750 | 1,400 |
| 2025/06/17 | 744 | 755 | 744 | 748 | 2,100 |
| 2025/06/16 | 743 | 747 | 743 | 745 | 2,700 |
| 2025/06/13 | 741 | 759 | 737 | 742 | 11,100 |
| 2025/06/12 | 742 | 747 | 739 | 740 | 5,800 |
| 2025/06/11 | 744 | 745 | 737 | 741 | 2,100 |
| 2025/06/10 | 745 | 745 | 734 | 740 | 11,200 |
| 2025/06/09 | 734 | 741 | 734 | 738 | 2,100 |
| 2025/06/06 | 740 | 743 | 730 | 730 | 4,800 |
| 2025/06/05 | 736 | 742 | 730 | 735 | 8,200 |
| 2025/06/04 | 733 | 740 | 732 | 735 | 4,600 |
| 2025/06/03 | 730 | 737 | 728 | 730 | 1,600 |
| 2025/06/02 | 730 | 739 | 730 | 731 | 21,100 |
| 2025/05/30 | 740 | 740 | 730 | 731 | 600 |
| 2025/05/29 | 739 | 739 | 739 | 739 | 300 |
| 2025/05/28 | 735 | 738 | 726 | 729 | 8,800 |
| 2025/05/27 | 737 | 738 | 727 | 727 | 1,300 |
| 2025/05/26 | 727 | 732 | 724 | 729 | 1,900 |
| 2025/05/23 | 730 | 749 | 720 | 727 | 22,500 |
| 2025/05/22 | 729 | 732 | 726 | 726 | 600 |
| 2025/05/21 | 730 | 743 | 726 | 726 | 3,200 |
| 2025/05/20 | 726 | 734 | 726 | 731 | 2,700 |
| 2025/05/19 | 735 | 736 | 722 | 735 | 3,200 |
| 2025/05/16 | 732 | 750 | 732 | 739 | 6,100 |
| 2025/05/15 | 738 | 741 | 738 | 740 | 2,700 |
| 2025/05/14 | 734 | 743 | 734 | 738 | 4,000 |
| 2025/05/13 | 725 | 735 | 725 | 734 | 2,600 |
| 2025/05/12 | 730 | 730 | 724 | 724 | 1,100 |
| 2025/05/09 | 730 | 738 | 712 | 727 | 3,700 |
| 2025/05/08 | 730 | 733 | 722 | 724 | 1,500 |
| 2025/05/07 | 728 | 733 | 728 | 729 | 400 |
| 2025/05/02 | 730 | 730 | 723 | 724 | 800 |
| 2025/05/01 | 745 | 745 | 745 | 745 | 400 |
| 2025/04/30 | 736 | 736 | 722 | 730 | 6,400 |
| 2025/04/28 | 728 | 735 | 725 | 728 | 5,200 |
| 2025/04/25 | 744 | 748 | 721 | 725 | 17,600 |
| 2025/04/24 | 719 | 737 | 703 | 736 | 8,700 |
| 2025/04/23 | 710 | 715 | 710 | 715 | 2,800 |
| 2025/04/22 | 710 | 710 | 700 | 709 | 2,100 |
| 2025/04/21 | 708 | 716 | 700 | 710 | 1,100 |
| 2025/04/18 | 721 | 722 | 707 | 707 | 13,100 |
| 2025/04/17 | 709 | 716 | 700 | 716 | 1,800 |
| 2025/04/16 | 712 | 719 | 706 | 711 | 4,500 |
| 2025/04/15 | 705 | 710 | 702 | 707 | 3,400 |
| 2025/04/14 | 697 | 701 | 692 | 697 | 2,200 |
| 2025/04/11 | 690 | 690 | 683 | 689 | 800 |
| 2025/04/10 | 708 | 715 | 688 | 696 | 18,700 |
| 2025/04/09 | 683 | 688 | 666 | 680 | 9,800 |
| 2025/04/08 | 688 | 708 | 686 | 698 | 13,100 |
| 2025/04/07 | 680 | 700 | 670 | 670 | 11,800 |
| 2025/04/04 | 742 | 742 | 703 | 723 | 14,700 |
| 2025/04/03 | 740 | 746 | 731 | 742 | 2,400 |
| 2025/04/02 | 748 | 748 | 743 | 745 | 1,600 |
| 2025/04/01 | 748 | 753 | 748 | 748 | 1,500 |
| 2025/03/31 | 753 | 757 | 740 | 745 | 8,700 |
| 2025/03/28 | 745 | 755 | 745 | 745 | 15,200 |
| 2025/03/27 | 756 | 765 | 748 | 750 | 5,300 |
| 2025/03/26 | 760 | 763 | 750 | 750 | 8,100 |
| 2025/03/25 | 748 | 758 | 748 | 752 | 6,800 |
| 2025/03/24 | 745 | 750 | 741 | 745 | 3,600 |
| 2025/03/21 | 745 | 747 | 740 | 745 | 10,500 |
| 2025/03/19 | 741 | 743 | 739 | 740 | 4,100 |
| 2025/03/18 | 740 | 743 | 740 | 743 | 600 |
| 2025/03/17 | 748 | 750 | 739 | 740 | 5,700 |
| 2025/03/14 | 741 | 742 | 739 | 740 | 4,900 |
| 2025/03/13 | 740 | 740 | 739 | 739 | 600 |
| 2025/03/12 | 747 | 747 | 739 | 741 | 3,200 |
| 2025/03/11 | 738 | 740 | 738 | 738 | 700 |
| 2025/03/10 | 741 | 742 | 737 | 740 | 1,900 |
| 2025/03/07 | 740 | 741 | 738 | 741 | 2,700 |
| 2025/03/06 | 740 | 746 | 738 | 739 | 3,200 |
| 2025/03/05 | 738 | 746 | 737 | 738 | 1,600 |
| 2025/03/04 | 741 | 741 | 738 | 738 | 800 |
| 2025/03/03 | 740 | 740 | 740 | 740 | 100 |
| 2025/02/28 | 740 | 742 | 735 | 740 | 9,900 |
| 2025/02/27 | 741 | 745 | 741 | 742 | 1,500 |
| 2025/02/26 | 743 | 744 | 736 | 736 | 5,400 |
| 2025/02/25 | 749 | 749 | 741 | 742 | 9,600 |
| 2025/02/21 | 750 | 750 | 750 | 750 | 200 |
| 2025/02/20 | 750 | 755 | 750 | 755 | 800 |
| 2025/02/19 | 750 | 758 | 746 | 748 | 1,700 |
| 2025/02/18 | 770 | 770 | 740 | 750 | 73,300 |
| 2025/02/17 | 753 | 753 | 746 | 750 | 2,800 |
| 2025/02/14 | 750 | 758 | 742 | 745 | 2,300 |
| 2025/02/13 | 772 | 772 | 731 | 741 | 9,300 |
| 2025/02/12 | 769 | 775 | 753 | 760 | 2,100 |
| 2025/02/10 | 763 | 777 | 750 | 770 | 5,800 |
| 2025/02/07 | 767 | 784 | 754 | 769 | 4,300 |
| 2025/02/06 | 764 | 766 | 753 | 766 | 1,400 |
| 2025/02/05 | 750 | 757 | 747 | 757 | 2,200 |
| 2025/02/04 | 756 | 756 | 756 | 756 | 200 |
| 2025/02/03 | 747 | 761 | 743 | 756 | 3,300 |
| 2025/01/31 | 732 | 742 | 731 | 735 | 1,400 |
| 2025/01/30 | 743 | 743 | 738 | 738 | 800 |
| 2025/01/29 | 755 | 756 | 741 | 742 | 7,200 |
| 2025/01/28 | 741 | 752 | 741 | 747 | 2,300 |
| 2025/01/27 | 746 | 750 | 741 | 741 | 7,300 |
| 2025/01/24 | 740 | 743 | 735 | 738 | 4,600 |
| 2025/01/23 | 733 | 738 | 733 | 735 | 1,100 |
| 2025/01/22 | 734 | 738 | 733 | 733 | 1,100 |
| 2025/01/21 | 733 | 739 | 733 | 733 | 1,100 |
| 2025/01/20 | 733 | 733 | 733 | 733 | 700 |
| 2025/01/17 | 735 | 737 | 730 | 730 | 3,800 |
| 2025/01/16 | 738 | 738 | 725 | 735 | 3,300 |
| 2025/01/15 | 731 | 734 | 730 | 730 | 600 |
| 2025/01/14 | 723 | 723 | 721 | 721 | 600 |
| 2025/01/10 | 723 | 723 | 721 | 721 | 600 |
| 2025/01/09 | 726 | 735 | 723 | 728 | 2,500 |
| 2025/01/08 | 759 | 759 | 726 | 733 | 15,600 |
| 2025/01/07 | 750 | 753 | 744 | 744 | 1,200 |
| 2025/01/06 | 748 | 750 | 730 | 750 | 2,200 |
| 2024/12/30 | 749 | 750 | 721 | 750 | 10,700 |
| 2024/12/27 | 744 | 745 | 722 | 741 | 10,300 |
| 2024/12/26 | 714 | 727 | 714 | 720 | 10,800 |
| 2024/12/25 | 704 | 706 | 704 | 706 | 16,500 |
| 2024/12/24 | 703 | 704 | 700 | 704 | 6,800 |
| 2024/12/23 | 700 | 703 | 699 | 703 | 6,400 |
| 2024/12/20 | 698 | 704 | 698 | 699 | 2,100 |
| 2024/12/19 | 701 | 704 | 697 | 698 | 2,200 |
| 2024/12/18 | 704 | 705 | 698 | 703 | 3,800 |
| 2024/12/17 | 700 | 703 | 698 | 703 | 800 |
| 2024/12/16 | 707 | 707 | 696 | 700 | 15,200 |
| 2024/12/13 | 709 | 709 | 700 | 705 | 13,900 |
| 2024/12/12 | 706 | 706 | 699 | 700 | 1,300 |
| 2024/12/11 | 695 | 699 | 695 | 699 | 500 |
| 2024/12/10 | 699 | 699 | 693 | 694 | 9,500 |
| 2024/12/09 | 705 | 705 | 693 | 693 | 19,400 |
| 2024/12/06 | 707 | 707 | 697 | 707 | 15,600 |
| 2024/12/05 | 706 | 706 | 697 | 699 | 3,600 |
| 2024/12/04 | 701 | 705 | 701 | 705 | 1,300 |
| 2024/12/03 | 700 | 702 | 697 | 701 | 2,000 |
| 2024/12/02 | 700 | 700 | 692 | 693 | 3,300 |
| 2024/11/29 | 697 | 698 | 694 | 698 | 400 |
| 2024/11/28 | 690 | 693 | 689 | 690 | 8,000 |
| 2024/11/27 | 698 | 698 | 689 | 690 | 6,900 |
| 2024/11/26 | 695 | 695 | 689 | 690 | 10,300 |
| 2024/11/25 | 694 | 700 | 693 | 694 | 3,900 |
| 2024/11/22 | 693 | 695 | 690 | 690 | 2,700 |
| 2024/11/21 | 694 | 694 | 689 | 693 | 3,200 |
| 2024/11/20 | 691 | 695 | 690 | 694 | 1,300 |
| 2024/11/19 | 690 | 696 | 689 | 689 | 1,700 |
| 2024/11/18 | 690 | 691 | 682 | 685 | 8,300 |
| 2024/11/15 | 692 | 692 | 685 | 689 | 6,800 |
| 2024/11/14 | 694 | 694 | 689 | 694 | 3,400 |
| 2024/11/13 | 696 | 697 | 688 | 696 | 2,700 |
| 2024/11/12 | 686 | 692 | 686 | 687 | 4,300 |
| 2024/11/11 | 696 | 699 | 687 | 689 | 8,400 |
| 2024/11/08 | 678 | 705 | 670 | 686 | 37,500 |
| 2024/11/07 | 684 | 685 | 678 | 680 | 12,100 |
| 2024/11/06 | 683 | 687 | 680 | 684 | 1,800 |
| 2024/11/05 | 688 | 688 | 676 | 680 | 10,300 |
| 2024/11/01 | 682 | 686 | 682 | 686 | 7,300 |
| 2024/10/31 | 687 | 688 | 682 | 682 | 5,900 |
| 2024/10/30 | 685 | 685 | 676 | 681 | 12,300 |
| 2024/10/29 | 697 | 697 | 685 | 686 | 16,000 |
| 2024/10/28 | 682 | 694 | 682 | 694 | 2,800 |
| 2024/10/25 | 686 | 686 | 682 | 682 | 16,500 |
| 2024/10/24 | 685 | 686 | 684 | 686 | 15,300 |
| 2024/10/23 | 690 | 694 | 686 | 686 | 20,600 |
| 2024/10/22 | 695 | 698 | 690 | 691 | 3,000 |
| 2024/10/21 | 694 | 695 | 694 | 694 | 4,100 |
| 2024/10/18 | 697 | 701 | 691 | 700 | 13,800 |
| 2024/10/17 | 700 | 700 | 696 | 696 | 14,400 |
| 2024/10/16 | 701 | 702 | 699 | 700 | 13,000 |
| 2024/10/15 | 700 | 701 | 699 | 699 | 6,100 |
| 2024/10/11 | 706 | 707 | 700 | 702 | 3,000 |
| 2024/10/10 | 700 | 708 | 699 | 704 | 5,300 |
| 2024/10/09 | 704 | 704 | 700 | 700 | 900 |
| 2024/10/08 | 708 | 708 | 699 | 699 | 200 |
| 2024/10/07 | 704 | 704 | 701 | 701 | 1,200 |