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 |
---|---|---|---|---|---|
2019/12/30 | 876 | 877 | 875 | 875 | 3,300 |
2019/12/27 | 862 | 868 | 860 | 867 | 3,700 |
2019/12/26 | 870 | 876 | 860 | 860 | 9,600 |
2019/12/25 | 865 | 868 | 857 | 861 | 6,500 |
2019/12/24 | 865 | 865 | 856 | 857 | 900 |
2019/12/23 | 864 | 865 | 864 | 865 | 1,900 |
2019/12/19 | 853 | 864 | 850 | 864 | 700 |
2019/12/18 | 856 | 856 | 850 | 856 | 700 |
2019/12/17 | 856 | 858 | 856 | 856 | 600 |
2019/12/16 | 888 | 888 | 858 | 858 | 22,900 |
2019/12/13 | 852 | 880 | 852 | 880 | 9,200 |
2019/12/12 | 834 | 849 | 834 | 849 | 5,200 |
2019/12/11 | 831 | 831 | 831 | 831 | 200 |
2019/12/10 | 843 | 844 | 831 | 831 | 2,300 |
2019/12/09 | 843 | 844 | 843 | 843 | 5,300 |
2019/12/06 | 833 | 834 | 833 | 834 | 2,600 |
2019/12/05 | 833 | 833 | 833 | 833 | 300 |
2019/12/04 | 825 | 833 | 825 | 833 | 2,100 |
2019/12/03 | 830 | 830 | 825 | 825 | 600 |
2019/12/02 | 834 | 834 | 819 | 830 | 2,700 |
2019/11/29 | 834 | 835 | 834 | 835 | 3,200 |
2019/11/28 | 826 | 829 | 824 | 829 | 6,800 |
2019/11/27 | 820 | 824 | 820 | 824 | 1,200 |
2019/11/26 | 835 | 835 | 824 | 824 | 5,700 |
2019/11/25 | 830 | 833 | 830 | 833 | 1,400 |
2019/11/22 | 821 | 822 | 821 | 822 | 300 |
2019/11/21 | 815 | 825 | 815 | 821 | 1,500 |
2019/11/20 | 830 | 835 | 830 | 835 | 700 |
2019/11/19 | 830 | 835 | 830 | 833 | 400 |
2019/11/18 | 835 | 836 | 830 | 830 | 8,300 |
2019/11/15 | 820 | 825 | 820 | 825 | 3,500 |
2019/11/14 | 810 | 820 | 810 | 820 | 2,400 |
2019/11/13 | 820 | 820 | 820 | 820 | 500 |
2019/11/12 | 820 | 825 | 820 | 820 | 1,400 |
2019/11/11 | 825 | 825 | 825 | 825 | 700 |
2019/11/07 | 825 | 825 | 822 | 825 | 800 |
2019/11/06 | 825 | 825 | 825 | 825 | 1,200 |
2019/11/05 | 818 | 825 | 815 | 825 | 1,800 |
2019/11/01 | 820 | 822 | 810 | 822 | 1,800 |
2019/10/31 | 815 | 820 | 815 | 820 | 600 |
2019/10/30 | 813 | 820 | 813 | 820 | 1,300 |
2019/10/29 | 829 | 829 | 811 | 811 | 5,500 |
2019/10/28 | 820 | 821 | 820 | 820 | 4,400 |
2019/10/25 | 821 | 821 | 820 | 820 | 5,700 |
2019/10/24 | 815 | 821 | 811 | 821 | 3,800 |
2019/10/23 | 808 | 815 | 808 | 815 | 1,600 |
2019/10/21 | 807 | 808 | 807 | 808 | 300 |
2019/10/18 | 801 | 809 | 801 | 809 | 500 |
2019/10/17 | 820 | 820 | 800 | 801 | 2,800 |
2019/10/16 | 818 | 820 | 818 | 820 | 4,100 |
2019/10/15 | 805 | 809 | 805 | 809 | 3,200 |
2019/10/11 | 798 | 805 | 798 | 805 | 300 |
2019/10/10 | 800 | 805 | 787 | 798 | 2,700 |
2019/10/09 | 800 | 800 | 800 | 800 | 700 |
2019/10/08 | 794 | 800 | 794 | 800 | 400 |
2019/10/04 | 786 | 794 | 786 | 794 | 1,200 |
2019/10/03 | 790 | 804 | 780 | 787 | 2,900 |
2019/10/02 | 810 | 813 | 786 | 813 | 1,400 |
2019/10/01 | 808 | 810 | 805 | 810 | 2,000 |
2019/09/30 | 808 | 809 | 808 | 808 | 6,000 |
2019/09/27 | 794 | 824 | 794 | 800 | 1,500 |
2019/09/26 | 798 | 805 | 798 | 805 | 1,000 |
2019/09/25 | 781 | 791 | 780 | 791 | 5,600 |
2019/09/24 | 787 | 787 | 780 | 780 | 400 |
2019/09/20 | 787 | 787 | 787 | 787 | 200 |
2019/09/19 | 787 | 787 | 787 | 787 | 200 |
2019/09/18 | 800 | 800 | 787 | 787 | 400 |
2019/09/17 | 809 | 809 | 800 | 800 | 1,100 |
2019/09/13 | 799 | 804 | 799 | 804 | 3,800 |
2019/09/12 | 789 | 799 | 789 | 799 | 700 |
2019/09/11 | 800 | 800 | 778 | 788 | 2,900 |
2019/09/10 | 800 | 800 | 800 | 800 | 300 |
2019/09/09 | 799 | 800 | 788 | 800 | 900 |
2019/09/06 | 790 | 800 | 790 | 800 | 400 |
2019/09/05 | 790 | 791 | 781 | 790 | 1,300 |
2019/09/04 | 789 | 800 | 789 | 790 | 1,900 |
2019/09/03 | 800 | 800 | 795 | 800 | 300 |
2019/09/02 | 800 | 800 | 800 | 800 | 2,600 |
2019/08/30 | 800 | 800 | 800 | 800 | 300 |
2019/08/29 | 804 | 804 | 800 | 800 | 500 |
2019/08/28 | 798 | 800 | 798 | 798 | 7,800 |
2019/08/27 | 791 | 798 | 791 | 798 | 2,200 |
2019/08/26 | 786 | 790 | 785 | 790 | 600 |
2019/08/23 | 795 | 798 | 795 | 798 | 3,700 |
2019/08/22 | 790 | 795 | 789 | 795 | 500 |
2019/08/21 | 779 | 792 | 779 | 790 | 1,000 |
2019/08/20 | 776 | 793 | 776 | 793 | 800 |
2019/08/19 | 781 | 794 | 775 | 775 | 8,600 |
2019/08/16 | 794 | 794 | 779 | 779 | 1,200 |
2019/08/15 | 795 | 796 | 780 | 794 | 5,900 |
2019/08/14 | 787 | 795 | 787 | 795 | 1,400 |
2019/08/13 | 791 | 791 | 787 | 787 | 300 |
2019/08/09 | 790 | 796 | 790 | 796 | 500 |
2019/08/08 | 790 | 790 | 783 | 790 | 1,800 |
2019/08/07 | 790 | 795 | 788 | 795 | 600 |
2019/08/06 | 795 | 795 | 780 | 790 | 2,200 |
2019/08/05 | 794 | 797 | 794 | 794 | 900 |
2019/08/02 | 793 | 800 | 793 | 800 | 700 |
2019/08/01 | 792 | 793 | 792 | 793 | 300 |
2019/07/30 | 793 | 793 | 792 | 792 | 300 |
2019/07/29 | 799 | 799 | 793 | 793 | 400 |
2019/07/26 | 819 | 819 | 812 | 812 | 12,500 |
2019/07/25 | 814 | 817 | 814 | 814 | 9,300 |
2019/07/24 | 814 | 814 | 806 | 814 | 3,000 |
2019/07/23 | 806 | 806 | 795 | 805 | 1,200 |
2019/07/22 | 805 | 815 | 805 | 815 | 500 |
2019/07/19 | 791 | 815 | 791 | 815 | 3,800 |
2019/07/18 | 804 | 804 | 802 | 802 | 200 |
2019/07/17 | 794 | 794 | 794 | 794 | 200 |
2019/07/16 | 807 | 808 | 800 | 800 | 16,600 |
2019/07/12 | 770 | 799 | 770 | 799 | 3,900 |
2019/07/11 | 765 | 769 | 765 | 769 | 300 |
2019/07/10 | 773 | 784 | 755 | 765 | 3,500 |
2019/07/09 | 768 | 768 | 768 | 768 | 200 |
2019/07/08 | 768 | 768 | 768 | 768 | 200 |
2019/07/05 | 780 | 780 | 762 | 780 | 5,400 |
2019/07/04 | 780 | 780 | 780 | 780 | 800 |
2019/07/03 | 765 | 780 | 756 | 780 | 4,100 |
2019/07/02 | 765 | 770 | 765 | 770 | 4,600 |
2019/07/01 | 775 | 775 | 769 | 770 | 2,100 |
2019/06/28 | 773 | 773 | 769 | 769 | 8,400 |
2019/06/27 | 765 | 772 | 765 | 772 | 600 |
2019/06/26 | 767 | 767 | 760 | 765 | 2,200 |
2019/06/25 | 768 | 770 | 761 | 761 | 4,700 |
2019/06/24 | 768 | 775 | 755 | 761 | 3,200 |
2019/06/21 | 782 | 782 | 760 | 768 | 4,700 |
2019/06/20 | 775 | 775 | 775 | 775 | 1,200 |
2019/06/19 | 782 | 797 | 781 | 782 | 2,400 |
2019/06/18 | 782 | 782 | 782 | 782 | 400 |
2019/06/17 | 797 | 797 | 781 | 781 | 5,400 |
2019/06/14 | 781 | 792 | 781 | 790 | 1,400 |
2019/06/13 | 779 | 780 | 779 | 780 | 700 |
2019/06/12 | 774 | 774 | 774 | 774 | 100 |
2019/06/11 | 786 | 787 | 760 | 774 | 10,900 |
2019/06/07 | 806 | 806 | 800 | 800 | 7,100 |
2019/06/06 | 798 | 800 | 798 | 798 | 3,600 |
2019/06/05 | 782 | 798 | 782 | 798 | 700 |
2019/06/04 | 780 | 795 | 780 | 795 | 300 |
2019/06/03 | 775 | 780 | 775 | 780 | 2,200 |
2019/05/31 | 790 | 791 | 780 | 780 | 800 |
2019/05/29 | 799 | 799 | 750 | 788 | 12,000 |
2019/05/28 | 791 | 791 | 791 | 791 | 1,800 |
2019/05/27 | 790 | 797 | 790 | 791 | 700 |
2019/05/24 | 795 | 796 | 790 | 790 | 5,500 |
2019/05/23 | 791 | 795 | 790 | 795 | 2,500 |
2019/05/22 | 791 | 796 | 790 | 791 | 3,900 |
2019/05/21 | 790 | 797 | 790 | 791 | 3,600 |
2019/05/20 | 797 | 797 | 790 | 790 | 800 |
2019/05/17 | 790 | 797 | 790 | 797 | 1,400 |
2019/05/16 | 783 | 795 | 783 | 795 | 1,900 |
2019/05/15 | 778 | 784 | 763 | 783 | 7,400 |
2019/05/14 | 750 | 778 | 750 | 778 | 600 |
2019/05/13 | 750 | 783 | 750 | 757 | 12,400 |
2019/05/10 | 790 | 798 | 774 | 789 | 9,500 |
2019/05/09 | 805 | 805 | 793 | 794 | 4,200 |
2019/05/08 | 805 | 805 | 805 | 805 | 700 |
2019/05/07 | 806 | 816 | 806 | 816 | 600 |
2019/04/26 | 817 | 817 | 806 | 806 | 6,400 |
2019/04/25 | 817 | 819 | 810 | 817 | 6,100 |
2019/04/24 | 805 | 817 | 805 | 817 | 300 |
2019/04/23 | 812 | 817 | 802 | 817 | 1,100 |
2019/04/22 | 813 | 813 | 812 | 813 | 700 |
2019/04/19 | 814 | 814 | 812 | 812 | 1,300 |
2019/04/18 | 813 | 813 | 813 | 813 | 700 |
2019/04/17 | 810 | 810 | 800 | 810 | 4,100 |
2019/04/16 | 805 | 815 | 805 | 815 | 200 |
2019/04/15 | 810 | 811 | 810 | 810 | 6,300 |
2019/04/12 | 807 | 810 | 793 | 810 | 5,000 |
2019/04/11 | 796 | 808 | 796 | 805 | 1,600 |
2019/04/10 | 800 | 805 | 795 | 805 | 300 |
2019/04/09 | 795 | 805 | 795 | 805 | 900 |
2019/04/08 | 802 | 806 | 795 | 806 | 5,500 |
2019/04/05 | 795 | 800 | 795 | 799 | 1,600 |
2019/04/04 | 785 | 795 | 785 | 795 | 200 |
2019/04/03 | 794 | 800 | 781 | 781 | 6,200 |
2019/04/02 | 795 | 795 | 780 | 780 | 1,100 |
2019/04/01 | 794 | 795 | 790 | 790 | 3,200 |
2019/03/29 | 793 | 794 | 790 | 794 | 7,000 |
2019/03/28 | 771 | 785 | 771 | 785 | 1,400 |
2019/03/27 | 780 | 780 | 765 | 770 | 2,400 |
2019/03/26 | 770 | 785 | 770 | 770 | 4,900 |
2019/03/25 | 785 | 790 | 770 | 770 | 10,300 |
2019/03/22 | 790 | 792 | 780 | 785 | 5,200 |
2019/03/20 | 775 | 785 | 775 | 785 | 200 |
2019/03/19 | 781 | 788 | 775 | 775 | 900 |
2019/03/18 | 785 | 785 | 780 | 780 | 1,300 |
2019/03/15 | 780 | 785 | 780 | 785 | 6,700 |
2019/03/14 | 780 | 780 | 780 | 780 | 1,100 |
2019/03/13 | 775 | 775 | 772 | 772 | 700 |
2019/03/12 | 755 | 770 | 754 | 770 | 1,400 |
2019/03/11 | 755 | 755 | 755 | 755 | 900 |
2019/03/08 | 769 | 770 | 755 | 755 | 10,600 |
2019/03/06 | 780 | 780 | 765 | 765 | 3,000 |
2019/03/05 | 761 | 780 | 760 | 780 | 4,100 |
2019/03/04 | 765 | 765 | 765 | 765 | 1,000 |
2019/02/28 | 779 | 779 | 779 | 779 | 5,500 |
2019/02/27 | 774 | 779 | 765 | 779 | 600 |
2019/02/26 | 775 | 775 | 761 | 774 | 4,000 |
2019/02/25 | 768 | 769 | 768 | 768 | 1,100 |
2019/02/22 | 762 | 768 | 756 | 756 | 2,400 |
2019/02/21 | 755 | 768 | 755 | 768 | 1,400 |
2019/02/20 | 756 | 768 | 756 | 768 | 200 |
2019/02/19 | 766 | 766 | 756 | 756 | 1,900 |
2019/02/18 | 776 | 776 | 753 | 755 | 800 |
2019/02/15 | 752 | 766 | 752 | 762 | 7,700 |
2019/02/14 | 752 | 752 | 752 | 752 | 300 |
2019/02/13 | 770 | 770 | 752 | 758 | 3,600 |
2019/02/12 | 753 | 791 | 753 | 780 | 3,500 |
2019/02/08 | 723 | 740 | 723 | 740 | 1,500 |
2019/02/07 | 738 | 738 | 738 | 738 | 200 |
2019/02/06 | 740 | 740 | 729 | 730 | 700 |
2019/02/05 | 747 | 749 | 723 | 733 | 7,600 |
2019/02/04 | 740 | 747 | 740 | 747 | 2,700 |
2019/01/30 | 740 | 740 | 730 | 740 | 2,400 |
2019/01/29 | 748 | 748 | 748 | 748 | 1,500 |
2019/01/28 | 749 | 749 | 745 | 745 | 8,100 |
2019/01/25 | 742 | 745 | 740 | 745 | 3,300 |
2019/01/24 | 740 | 740 | 740 | 740 | 200 |
2019/01/22 | 740 | 740 | 740 | 740 | 17,200 |
2019/01/21 | 723 | 743 | 723 | 743 | 2,100 |
2019/01/18 | 750 | 750 | 750 | 750 | 100 |
2019/01/16 | 745 | 750 | 745 | 745 | 5,600 |
2019/01/15 | 737 | 737 | 737 | 737 | 1,000 |
2019/01/11 | 737 | 737 | 737 | 737 | 200 |
2019/01/10 | 740 | 740 | 740 | 740 | 1,100 |
2019/01/09 | 745 | 745 | 745 | 745 | 1,100 |
2019/01/08 | 740 | 748 | 740 | 748 | 3,000 |
2019/01/04 | 738 | 738 | 725 | 725 | 4,500 |