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
2020/12/30 808 808 808 808 300
2020/12/29 800 800 800 800 6,700
2020/12/28 782 792 782 792 1,000
2020/12/25 786 786 780 780 13,600
2020/12/24 773 786 773 786 1,400
2020/12/23 773 773 773 773 200
2020/12/22 778 780 773 773 1,000
2020/12/21 780 780 780 780 100
2020/12/18 795 795 795 795 100
2020/12/16 795 795 795 795 13,600
2020/12/15 773 787 773 787 5,900
2020/12/14 757 772 757 772 600
2020/12/11 783 783 750 757 6,200
2020/12/10 783 783 783 783 200
2020/12/09 790 790 780 783 6,900
2020/12/08 768 795 768 782 1,600
2020/12/07 774 775 766 766 2,700
2020/12/04 781 781 781 781 400
2020/12/02 790 794 790 794 1,000
2020/12/01 792 794 792 794 600
2020/11/30 792 793 792 792 7,700
2020/11/27 771 785 771 784 1,200
2020/11/26 788 788 751 771 5,400
2020/11/25 775 780 775 780 1,900
2020/11/24 755 785 755 775 800
2020/11/20 764 764 754 754 1,200
2020/11/19 764 764 764 764 200
2020/11/18 764 764 764 764 100
2020/11/17 783 811 771 771 2,500
2020/11/16 761 761 761 761 600
2020/11/13 747 753 747 753 400
2020/11/12 760 760 744 744 1,800
2020/11/11 768 770 768 770 300
2020/11/10 763 768 763 768 900
2020/11/09 784 784 758 768 2,700
2020/11/06 784 790 784 786 2,000
2020/11/05 784 786 784 784 500
2020/11/04 782 784 782 784 300
2020/11/02 782 782 782 782 100
2020/10/30 784 784 784 784 300
2020/10/29 784 784 784 784 6,100
2020/10/28 761 776 761 776 1,800
2020/10/27 760 760 760 760 1,000
2020/10/26 760 760 760 760 5,000
2020/10/23 754 756 752 752 2,700
2020/10/22 751 751 751 751 100
2020/10/21 739 758 739 758 1,100
2020/10/20 739 739 739 739 200
2020/10/19 737 745 737 739 1,300
2020/10/16 758 758 744 746 1,300
2020/10/15 753 758 753 758 1,300
2020/10/14 753 753 753 753 100
2020/10/09 753 759 753 759 500
2020/10/08 778 778 748 753 7,000
2020/10/07 778 778 778 778 100
2020/09/29 787 787 787 787 6,000
2020/09/28 785 790 785 790 4,900
2020/09/25 765 777 765 777 1,100
2020/09/24 750 765 750 765 800
2020/09/23 753 753 750 750 200
2020/09/18 754 755 753 755 1,200
2020/09/17 770 770 725 755 8,500
2020/09/16 780 780 780 780 300
2020/09/15 777 777 777 777 2,000
2020/09/14 763 777 763 777 1,600
2020/09/11 771 771 771 771 100
2020/09/09 765 775 765 775 200
2020/09/08 763 763 763 763 100
2020/09/03 769 769 769 769 100
2020/09/02 764 764 764 764 100
2020/09/01 766 769 765 765 3,900
2020/08/28 788 795 788 788 7,200
2020/08/27 788 788 788 788 300
2020/08/26 788 788 788 788 3,300
2020/08/25 771 780 771 780 1,200
2020/08/24 764 770 764 770 300
2020/08/21 757 765 750 761 1,600
2020/08/20 758 758 756 756 1,200
2020/08/18 790 790 777 777 1,400
2020/08/17 768 774 768 774 1,000
2020/08/14 760 760 760 760 200
2020/08/13 784 785 758 758 1,300
2020/08/11 757 785 757 785 500
2020/08/07 772 772 770 770 1,600
2020/08/04 779 779 779 779 500
2020/08/03 765 765 765 765 700
2020/07/31 765 766 765 766 2,200
2020/07/30 795 795 795 795 100
2020/07/29 814 815 810 810 6,200
2020/07/28 783 815 783 815 4,500
2020/07/27 790 795 775 778 500
2020/07/22 795 798 765 790 18,200
2020/07/21 825 825 825 825 600
2020/07/20 825 825 825 825 100
2020/07/17 820 820 820 820 700
2020/07/16 827 827 808 808 4,500
2020/07/15 820 830 820 820 11,300
2020/07/14 815 820 815 820 300
2020/07/13 780 801 780 801 1,400
2020/07/10 821 821 821 821 100
2020/07/09 825 825 825 825 900
2020/07/07 826 826 825 825 400
2020/07/06 830 830 826 826 900
2020/06/30 827 838 827 838 300
2020/06/29 840 840 827 827 9,300
2020/06/26 835 836 825 825 4,600
2020/06/24 828 828 814 814 1,000
2020/06/23 824 832 824 832 2,700
2020/06/22 816 817 816 817 300
2020/06/19 832 835 824 835 3,200
2020/06/17 823 823 823 823 300
2020/06/16 824 824 823 823 1,900
2020/06/15 826 830 822 824 1,800
2020/06/12 819 830 819 822 900
2020/06/10 819 829 819 819 700
2020/06/09 815 819 815 819 1,600
2020/06/08 829 835 808 808 2,000
2020/06/05 828 836 825 836 8,200
2020/06/04 830 830 828 828 300
2020/06/03 831 840 828 828 700
2020/06/02 810 830 810 830 5,600
2020/06/01 800 805 795 805 2,600
2020/05/29 792 792 792 792 5,800
2020/05/28 763 784 763 784 2,500
2020/05/27 756 757 755 757 900
2020/05/26 765 770 744 754 5,200
2020/05/25 757 757 757 757 500
2020/05/22 746 746 746 746 400
2020/05/21 745 745 745 745 500
2020/05/20 737 748 737 745 2,300
2020/05/19 750 750 750 750 100
2020/05/18 765 765 750 750 2,300
2020/05/15 758 758 758 758 200
2020/05/14 751 751 751 751 200
2020/05/13 752 752 752 752 1,700
2020/05/12 751 757 750 752 3,400
2020/05/11 745 751 745 751 3,500
2020/05/08 745 748 745 748 600
2020/05/07 748 748 731 748 1,200
2020/05/01 748 748 745 745 1,600
2020/04/30 746 756 746 748 2,800
2020/04/28 733 740 733 738 5,600
2020/04/27 733 740 733 733 4,100
2020/04/24 719 725 719 725 400
2020/04/23 710 719 710 719 500
2020/04/22 705 725 698 698 2,900
2020/04/20 721 750 721 750 600
2020/04/16 749 750 734 750 2,200
2020/04/15 741 741 741 741 200
2020/04/13 710 711 710 711 400
2020/04/10 703 704 703 704 700
2020/04/09 725 730 716 716 3,300
2020/04/08 731 731 731 731 100
2020/04/07 760 760 756 760 1,200
2020/04/06 743 760 743 760 3,500
2020/04/03 744 744 744 744 1,600
2020/04/02 737 744 737 744 1,700
2020/04/01 745 745 745 745 1,300
2020/03/31 740 740 740 740 200
2020/03/30 742 745 742 745 5,500
2020/03/27 730 745 730 745 3,000
2020/03/26 726 730 720 730 5,600
2020/03/25 703 718 703 718 1,000
2020/03/24 695 700 695 700 1,100
2020/03/23 694 694 684 684 200
2020/03/19 689 700 689 700 600
2020/03/18 661 690 660 690 2,600
2020/03/17 659 681 659 681 400
2020/03/16 680 680 679 679 200
2020/03/13 700 700 675 690 7,000
2020/03/12 686 706 686 706 500
2020/03/11 725 725 725 725 200
2020/03/10 694 710 690 710 3,600
2020/03/09 725 725 725 725 900
2020/03/06 765 765 760 760 8,700
2020/03/04 750 765 750 765 2,400
2020/03/03 788 809 780 780 2,400
2020/03/02 752 770 740 770 900
2020/02/28 794 794 780 780 7,000
2020/02/27 804 815 794 794 1,600
2020/02/26 802 802 802 802 600
2020/02/25 817 817 808 810 4,100
2020/02/21 810 817 810 817 1,300
2020/02/20 808 810 808 809 600
2020/02/19 810 811 810 811 300
2020/02/18 810 810 810 810 100
2020/02/17 827 827 801 810 6,400
2020/02/14 835 840 832 834 2,800
2020/02/13 854 854 832 832 2,400
2020/02/12 853 855 845 845 1,900
2020/02/10 850 854 850 854 500
2020/02/07 850 850 850 850 900
2020/02/06 850 851 850 851 700
2020/02/05 846 850 846 850 1,800
2020/02/04 845 845 845 845 100
2020/02/03 847 857 845 845 3,300
2020/01/31 857 862 857 857 2,100
2020/01/30 865 865 857 857 2,800
2020/01/29 861 861 861 861 5,100
2020/01/28 853 855 852 852 2,600
2020/01/27 836 851 836 851 1,100
2020/01/24 865 870 851 851 3,600
2020/01/23 858 870 848 865 3,700
2020/01/22 865 865 865 865 200
2020/01/21 869 870 868 869 1,000
2020/01/20 865 865 860 865 2,500
2020/01/17 866 872 858 858 1,100
2020/01/16 880 880 867 875 5,200
2020/01/15 870 876 866 876 1,600
2020/01/14 874 880 863 864 1,300
2020/01/10 874 874 874 874 600
2020/01/09 874 874 874 874 400
2020/01/08 874 874 874 874 200
2020/01/07 874 874 874 874 300
2020/01/06 875 879 874 874 1,800

このページの先頭へ