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 |
---|---|---|---|---|---|
2017/12/29 | 702 | 707 | 700 | 707 | 800 |
2017/12/28 | 706 | 706 | 702 | 702 | 9,600 |
2017/12/27 | 698 | 710 | 694 | 707 | 10,400 |
2017/12/26 | 698 | 704 | 694 | 704 | 2,600 |
2017/12/25 | 701 | 704 | 695 | 703 | 20,600 |
2017/12/22 | 700 | 700 | 698 | 698 | 9,800 |
2017/12/21 | 702 | 702 | 692 | 700 | 4,400 |
2017/12/20 | 692 | 702 | 692 | 700 | 3,200 |
2017/12/19 | 690 | 703 | 687 | 689 | 24,000 |
2017/12/18 | 685 | 700 | 685 | 687 | 15,900 |
2017/12/15 | 680 | 684 | 678 | 683 | 23,900 |
2017/12/14 | 682 | 683 | 681 | 683 | 1,100 |
2017/12/13 | 684 | 685 | 680 | 680 | 1,900 |
2017/12/12 | 678 | 685 | 677 | 677 | 1,700 |
2017/12/11 | 685 | 685 | 673 | 675 | 11,700 |
2017/12/08 | 685 | 685 | 683 | 683 | 500 |
2017/12/07 | 681 | 686 | 679 | 680 | 1,800 |
2017/12/06 | 687 | 688 | 680 | 680 | 12,100 |
2017/12/05 | 685 | 687 | 685 | 687 | 500 |
2017/12/04 | 687 | 687 | 679 | 683 | 2,200 |
2017/12/01 | 686 | 688 | 676 | 687 | 11,700 |
2017/11/30 | 682 | 684 | 678 | 680 | 2,000 |
2017/11/29 | 678 | 682 | 678 | 681 | 1,300 |
2017/11/28 | 680 | 682 | 675 | 682 | 10,200 |
2017/11/27 | 680 | 680 | 676 | 680 | 2,000 |
2017/11/24 | 674 | 681 | 674 | 680 | 7,400 |
2017/11/22 | 680 | 683 | 673 | 675 | 10,200 |
2017/11/21 | 680 | 681 | 672 | 680 | 6,100 |
2017/11/20 | 670 | 680 | 670 | 679 | 5,500 |
2017/11/17 | 679 | 680 | 666 | 675 | 8,900 |
2017/11/16 | 670 | 682 | 668 | 680 | 9,100 |
2017/11/15 | 684 | 685 | 671 | 683 | 12,100 |
2017/11/14 | 678 | 684 | 678 | 684 | 300 |
2017/11/13 | 680 | 686 | 678 | 678 | 10,500 |
2017/11/10 | 683 | 683 | 678 | 681 | 8,300 |
2017/11/09 | 680 | 684 | 675 | 683 | 16,900 |
2017/11/08 | 681 | 683 | 675 | 680 | 4,400 |
2017/11/07 | 680 | 681 | 677 | 679 | 3,800 |
2017/11/06 | 679 | 679 | 670 | 673 | 1,400 |
2017/11/02 | 678 | 679 | 670 | 679 | 4,300 |
2017/11/01 | 672 | 672 | 668 | 668 | 1,700 |
2017/10/31 | 662 | 665 | 662 | 662 | 3,600 |
2017/10/30 | 666 | 680 | 663 | 663 | 6,800 |
2017/10/27 | 661 | 670 | 660 | 660 | 18,700 |
2017/10/26 | 663 | 665 | 658 | 660 | 3,100 |
2017/10/25 | 666 | 667 | 665 | 665 | 8,900 |
2017/10/24 | 664 | 666 | 658 | 666 | 3,400 |
2017/10/23 | 666 | 666 | 657 | 657 | 13,100 |
2017/10/20 | 668 | 668 | 659 | 666 | 2,900 |
2017/10/19 | 661 | 670 | 661 | 669 | 1,600 |
2017/10/18 | 666 | 666 | 665 | 666 | 1,900 |
2017/10/17 | 667 | 667 | 659 | 660 | 2,300 |
2017/10/16 | 667 | 668 | 657 | 657 | 4,800 |
2017/10/13 | 661 | 669 | 655 | 667 | 17,600 |
2017/10/12 | 664 | 664 | 657 | 661 | 3,400 |
2017/10/11 | 662 | 665 | 650 | 653 | 12,900 |
2017/10/10 | 660 | 662 | 658 | 658 | 3,500 |
2017/10/06 | 660 | 660 | 657 | 658 | 6,100 |
2017/10/05 | 660 | 662 | 656 | 658 | 6,300 |
2017/10/04 | 658 | 662 | 658 | 662 | 3,300 |
2017/10/03 | 658 | 658 | 657 | 657 | 1,000 |
2017/10/02 | 655 | 660 | 655 | 656 | 3,700 |
2017/09/29 | 658 | 658 | 655 | 658 | 3,700 |
2017/09/28 | 651 | 654 | 650 | 651 | 5,200 |
2017/09/27 | 649 | 650 | 641 | 650 | 3,600 |
2017/09/26 | 658 | 658 | 650 | 658 | 4,400 |
2017/09/25 | 657 | 658 | 653 | 654 | 6,100 |
2017/09/22 | 654 | 656 | 654 | 654 | 1,800 |
2017/09/21 | 648 | 654 | 648 | 654 | 1,800 |
2017/09/20 | 653 | 658 | 646 | 646 | 7,700 |
2017/09/19 | 651 | 655 | 649 | 649 | 8,400 |
2017/09/15 | 649 | 651 | 642 | 651 | 13,800 |
2017/09/14 | 647 | 649 | 644 | 649 | 4,700 |
2017/09/13 | 646 | 649 | 643 | 647 | 5,600 |
2017/09/12 | 649 | 650 | 644 | 650 | 15,600 |
2017/09/11 | 651 | 651 | 646 | 651 | 1,300 |
2017/09/08 | 648 | 651 | 648 | 651 | 900 |
2017/09/07 | 652 | 652 | 650 | 650 | 700 |
2017/09/06 | 649 | 649 | 645 | 645 | 3,000 |
2017/09/05 | 650 | 650 | 649 | 649 | 1,200 |
2017/09/04 | 655 | 655 | 650 | 655 | 2,100 |
2017/09/01 | 652 | 655 | 650 | 655 | 3,300 |
2017/08/31 | 654 | 658 | 650 | 655 | 4,300 |
2017/08/30 | 651 | 656 | 651 | 656 | 3,200 |
2017/08/29 | 653 | 654 | 643 | 653 | 5,800 |
2017/08/28 | 645 | 652 | 645 | 652 | 11,300 |
2017/08/25 | 650 | 650 | 645 | 645 | 12,000 |
2017/08/24 | 650 | 653 | 649 | 650 | 3,700 |
2017/08/23 | 654 | 659 | 650 | 650 | 7,100 |
2017/08/22 | 650 | 663 | 650 | 654 | 3,900 |
2017/08/21 | 653 | 669 | 648 | 648 | 13,600 |
2017/08/18 | 652 | 655 | 648 | 648 | 15,100 |
2017/08/17 | 656 | 663 | 655 | 656 | 8,200 |
2017/08/16 | 655 | 665 | 650 | 655 | 7,800 |
2017/08/15 | 666 | 666 | 656 | 665 | 9,500 |
2017/08/14 | 650 | 666 | 641 | 666 | 11,300 |
2017/08/10 | 648 | 674 | 640 | 654 | 25,900 |
2017/08/09 | 647 | 650 | 643 | 648 | 8,400 |
2017/08/08 | 646 | 647 | 645 | 646 | 3,300 |
2017/08/07 | 647 | 647 | 645 | 646 | 2,600 |
2017/08/04 | 644 | 645 | 644 | 644 | 5,200 |
2017/08/03 | 648 | 648 | 640 | 646 | 47,500 |
2017/08/02 | 640 | 652 | 639 | 639 | 57,900 |
2017/08/01 | 640 | 640 | 639 | 640 | 197,200 |
2017/07/31 | 644 | 645 | 640 | 645 | 11,700 |
2017/07/28 | 640 | 642 | 638 | 641 | 24,300 |
2017/07/27 | 640 | 641 | 638 | 640 | 26,600 |
2017/07/26 | 640 | 640 | 639 | 640 | 7,400 |
2017/07/25 | 640 | 640 | 639 | 640 | 39,800 |
2017/07/24 | 642 | 642 | 640 | 640 | 5,000 |
2017/07/21 | 645 | 649 | 640 | 641 | 12,100 |
2017/07/20 | 644 | 654 | 641 | 641 | 6,000 |
2017/07/19 | 646 | 652 | 643 | 644 | 4,500 |
2017/07/18 | 644 | 650 | 643 | 650 | 2,600 |
2017/07/14 | 641 | 645 | 639 | 645 | 24,800 |
2017/07/13 | 647 | 648 | 641 | 641 | 900 |
2017/07/12 | 655 | 655 | 638 | 646 | 12,000 |
2017/07/11 | 647 | 647 | 640 | 643 | 10,100 |
2017/07/10 | 643 | 647 | 640 | 641 | 15,300 |
2017/07/07 | 639 | 641 | 639 | 641 | 1,500 |
2017/07/06 | 641 | 644 | 638 | 640 | 5,000 |
2017/07/05 | 640 | 644 | 639 | 641 | 2,000 |
2017/07/04 | 640 | 642 | 639 | 640 | 5,000 |
2017/07/03 | 641 | 641 | 638 | 640 | 11,500 |
2017/06/30 | 647 | 647 | 640 | 641 | 3,700 |
2017/06/29 | 650 | 650 | 640 | 647 | 6,800 |
2017/06/28 | 641 | 658 | 640 | 641 | 22,100 |
2017/06/27 | 643 | 656 | 641 | 641 | 5,500 |
2017/06/26 | 643 | 643 | 640 | 643 | 5,500 |
2017/06/23 | 645 | 645 | 642 | 643 | 5,800 |
2017/06/22 | 646 | 646 | 641 | 645 | 3,900 |
2017/06/21 | 642 | 659 | 641 | 651 | 3,200 |
2017/06/20 | 652 | 652 | 640 | 640 | 5,300 |
2017/06/19 | 644 | 650 | 640 | 640 | 5,300 |
2017/06/16 | 645 | 657 | 644 | 644 | 3,000 |
2017/06/15 | 647 | 648 | 644 | 644 | 6,500 |
2017/06/14 | 648 | 648 | 648 | 648 | 900 |
2017/06/13 | 645 | 648 | 641 | 648 | 3,700 |
2017/06/12 | 650 | 650 | 646 | 646 | 11,100 |
2017/06/08 | 649 | 654 | 649 | 654 | 1,700 |
2017/06/07 | 650 | 650 | 642 | 644 | 1,900 |
2017/06/06 | 641 | 650 | 640 | 649 | 1,700 |
2017/06/05 | 642 | 649 | 640 | 640 | 21,500 |
2017/06/02 | 645 | 659 | 642 | 642 | 9,200 |
2017/06/01 | 646 | 646 | 643 | 646 | 12,300 |
2017/05/31 | 646 | 646 | 645 | 645 | 6,800 |
2017/05/30 | 650 | 650 | 650 | 650 | 1,000 |
2017/05/29 | 649 | 659 | 649 | 659 | 800 |
2017/05/26 | 652 | 652 | 649 | 649 | 10,700 |
2017/05/25 | 654 | 654 | 651 | 652 | 6,500 |
2017/05/24 | 652 | 655 | 652 | 655 | 700 |
2017/05/23 | 652 | 653 | 651 | 651 | 7,900 |
2017/05/22 | 652 | 652 | 652 | 652 | 1,500 |
2017/05/19 | 650 | 651 | 650 | 651 | 1,400 |
2017/05/18 | 662 | 662 | 650 | 655 | 4,400 |
2017/05/17 | 667 | 667 | 659 | 659 | 400 |
2017/05/15 | 654 | 659 | 649 | 659 | 5,400 |
2017/05/12 | 658 | 658 | 649 | 649 | 6,500 |
2017/05/11 | 655 | 655 | 647 | 648 | 1,400 |
2017/05/10 | 652 | 652 | 650 | 650 | 2,400 |
2017/05/09 | 654 | 654 | 651 | 652 | 1,200 |
2017/05/08 | 649 | 651 | 649 | 651 | 500 |
2017/05/02 | 650 | 650 | 642 | 649 | 1,000 |
2017/05/01 | 650 | 650 | 645 | 645 | 3,700 |
2017/04/28 | 651 | 651 | 645 | 651 | 14,300 |
2017/04/27 | 647 | 651 | 647 | 651 | 1,000 |
2017/04/26 | 650 | 650 | 650 | 650 | 600 |
2017/04/25 | 651 | 651 | 645 | 645 | 4,500 |
2017/04/24 | 641 | 651 | 641 | 651 | 1,300 |
2017/04/21 | 640 | 648 | 638 | 648 | 2,200 |
2017/04/20 | 640 | 648 | 640 | 648 | 5,400 |
2017/04/19 | 647 | 650 | 641 | 649 | 4,700 |
2017/04/18 | 657 | 657 | 656 | 656 | 200 |
2017/04/17 | 650 | 658 | 647 | 658 | 4,200 |
2017/04/14 | 658 | 658 | 651 | 652 | 6,300 |
2017/04/13 | 655 | 658 | 654 | 658 | 2,000 |
2017/04/12 | 656 | 658 | 655 | 658 | 2,200 |
2017/04/11 | 658 | 670 | 656 | 660 | 1,700 |
2017/04/10 | 658 | 660 | 657 | 658 | 2,300 |
2017/04/07 | 659 | 663 | 656 | 660 | 1,900 |
2017/04/06 | 666 | 666 | 656 | 656 | 500 |
2017/04/05 | 661 | 666 | 655 | 666 | 1,900 |
2017/04/04 | 660 | 666 | 660 | 666 | 2,000 |
2017/04/03 | 666 | 666 | 660 | 666 | 5,900 |
2017/03/31 | 668 | 673 | 667 | 667 | 4,100 |
2017/03/30 | 673 | 673 | 673 | 673 | 300 |
2017/03/29 | 666 | 674 | 664 | 673 | 600 |
2017/03/28 | 673 | 675 | 673 | 675 | 11,300 |
2017/03/27 | 675 | 675 | 673 | 675 | 1,200 |
2017/03/24 | 673 | 675 | 672 | 675 | 5,800 |
2017/03/23 | 677 | 679 | 672 | 672 | 5,500 |
2017/03/22 | 676 | 677 | 675 | 675 | 3,300 |
2017/03/21 | 680 | 680 | 679 | 679 | 1,700 |
2017/03/17 | 678 | 682 | 673 | 682 | 2,800 |
2017/03/16 | 678 | 679 | 678 | 678 | 1,900 |
2017/03/15 | 680 | 681 | 672 | 680 | 8,100 |
2017/03/14 | 682 | 682 | 682 | 682 | 100 |
2017/03/13 | 682 | 682 | 681 | 681 | 500 |
2017/03/10 | 668 | 684 | 668 | 684 | 13,200 |
2017/03/09 | 678 | 679 | 678 | 678 | 1,400 |
2017/03/08 | 680 | 682 | 678 | 678 | 5,600 |
2017/03/07 | 682 | 682 | 680 | 680 | 5,200 |
2017/03/06 | 680 | 680 | 680 | 680 | 6,100 |
2017/03/03 | 684 | 684 | 680 | 680 | 5,500 |
2017/03/02 | 685 | 689 | 684 | 684 | 6,800 |
2017/03/01 | 687 | 687 | 686 | 686 | 3,400 |
2017/02/28 | 685 | 688 | 684 | 687 | 6,700 |
2017/02/27 | 685 | 686 | 680 | 686 | 3,300 |
2017/02/24 | 686 | 686 | 681 | 681 | 4,100 |
2017/02/23 | 681 | 686 | 680 | 686 | 2,900 |
2017/02/22 | 680 | 680 | 680 | 680 | 500 |
2017/02/21 | 686 | 686 | 686 | 686 | 100 |
2017/02/20 | 687 | 687 | 687 | 687 | 100 |
2017/02/17 | 680 | 685 | 680 | 682 | 1,000 |
2017/02/16 | 683 | 684 | 683 | 683 | 700 |
2017/02/15 | 686 | 686 | 678 | 679 | 5,500 |
2017/02/14 | 680 | 686 | 678 | 686 | 600 |
2017/02/13 | 680 | 689 | 679 | 680 | 1,500 |
2017/02/10 | 680 | 680 | 680 | 680 | 2,000 |
2017/02/09 | 679 | 680 | 677 | 680 | 2,600 |
2017/02/08 | 678 | 680 | 678 | 679 | 1,200 |
2017/02/07 | 677 | 680 | 677 | 678 | 2,300 |
2017/02/06 | 680 | 681 | 677 | 677 | 3,100 |
2017/02/03 | 680 | 680 | 680 | 680 | 300 |
2017/02/02 | 685 | 685 | 680 | 680 | 1,200 |
2017/02/01 | 678 | 684 | 678 | 680 | 2,200 |
2017/01/30 | 678 | 678 | 675 | 677 | 2,100 |
2017/01/27 | 683 | 686 | 678 | 680 | 8,900 |
2017/01/26 | 689 | 689 | 686 | 686 | 3,700 |
2017/01/25 | 683 | 684 | 681 | 683 | 900 |
2017/01/24 | 679 | 680 | 679 | 680 | 200 |
2017/01/23 | 676 | 678 | 675 | 678 | 5,200 |
2017/01/20 | 682 | 683 | 679 | 680 | 1,300 |
2017/01/19 | 680 | 682 | 680 | 682 | 2,100 |
2017/01/18 | 688 | 688 | 680 | 687 | 1,200 |
2017/01/16 | 680 | 681 | 680 | 680 | 3,000 |
2017/01/13 | 687 | 687 | 685 | 685 | 5,000 |
2017/01/12 | 687 | 687 | 687 | 687 | 100 |
2017/01/11 | 680 | 683 | 680 | 680 | 4,100 |
2017/01/10 | 675 | 680 | 675 | 680 | 4,100 |
2017/01/06 | 685 | 687 | 675 | 681 | 3,500 |
2017/01/05 | 692 | 692 | 672 | 683 | 25,000 |
2017/01/04 | 692 | 692 | 687 | 692 | 1,400 |