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 |
---|---|---|---|---|---|
2021/12/30 | 711 | 713 | 711 | 711 | 700 |
2021/12/29 | 713 | 714 | 700 | 712 | 9,400 |
2021/12/28 | 710 | 712 | 705 | 705 | 10,700 |
2021/12/27 | 710 | 711 | 703 | 705 | 17,700 |
2021/12/24 | 699 | 705 | 699 | 702 | 9,000 |
2021/12/23 | 701 | 702 | 698 | 698 | 2,000 |
2021/12/22 | 701 | 701 | 693 | 701 | 600 |
2021/12/21 | 701 | 701 | 701 | 701 | 4,900 |
2021/12/20 | 703 | 703 | 691 | 701 | 2,200 |
2021/12/17 | 702 | 702 | 699 | 699 | 4,300 |
2021/12/16 | 699 | 702 | 698 | 701 | 6,300 |
2021/12/15 | 702 | 704 | 693 | 700 | 27,800 |
2021/12/14 | 700 | 702 | 700 | 702 | 6,500 |
2021/12/10 | 691 | 691 | 691 | 691 | 100 |
2021/12/09 | 690 | 694 | 688 | 689 | 9,800 |
2021/12/08 | 693 | 704 | 693 | 701 | 3,900 |
2021/12/07 | 683 | 694 | 683 | 685 | 500 |
2021/12/06 | 683 | 695 | 677 | 682 | 4,100 |
2021/12/03 | 683 | 687 | 681 | 687 | 600 |
2021/12/02 | 685 | 685 | 680 | 685 | 1,600 |
2021/12/01 | 693 | 693 | 677 | 688 | 900 |
2021/11/30 | 694 | 694 | 694 | 694 | 100 |
2021/11/29 | 694 | 695 | 693 | 695 | 14,200 |
2021/11/26 | 680 | 688 | 680 | 688 | 700 |
2021/11/25 | 687 | 687 | 678 | 678 | 4,500 |
2021/11/24 | 687 | 688 | 687 | 688 | 700 |
2021/11/22 | 673 | 683 | 673 | 683 | 700 |
2021/11/19 | 674 | 680 | 672 | 673 | 1,200 |
2021/11/18 | 673 | 674 | 671 | 674 | 800 |
2021/11/17 | 680 | 680 | 673 | 673 | 1,400 |
2021/11/16 | 681 | 687 | 681 | 687 | 600 |
2021/11/15 | 695 | 695 | 680 | 681 | 4,100 |
2021/11/12 | 685 | 695 | 673 | 695 | 4,900 |
2021/11/11 | 671 | 710 | 671 | 695 | 8,700 |
2021/11/10 | 665 | 682 | 652 | 682 | 4,800 |
2021/11/09 | 657 | 662 | 656 | 656 | 2,200 |
2021/11/08 | 680 | 680 | 650 | 653 | 24,600 |
2021/11/05 | 684 | 684 | 666 | 670 | 29,300 |
2021/11/04 | 704 | 704 | 676 | 680 | 14,400 |
2021/11/02 | 708 | 708 | 700 | 700 | 2,000 |
2021/11/01 | 705 | 705 | 705 | 705 | 100 |
2021/10/29 | 712 | 712 | 700 | 707 | 6,200 |
2021/10/28 | 699 | 705 | 698 | 705 | 4,500 |
2021/10/27 | 696 | 698 | 696 | 698 | 300 |
2021/10/26 | 704 | 704 | 694 | 697 | 5,700 |
2021/10/25 | 699 | 699 | 694 | 697 | 1,500 |
2021/10/22 | 692 | 692 | 691 | 692 | 1,200 |
2021/10/21 | 696 | 696 | 692 | 692 | 1,500 |
2021/10/20 | 697 | 697 | 697 | 697 | 100 |
2021/10/19 | 692 | 698 | 691 | 693 | 1,800 |
2021/10/18 | 697 | 697 | 697 | 697 | 100 |
2021/10/15 | 700 | 700 | 692 | 697 | 3,200 |
2021/10/13 | 699 | 699 | 699 | 699 | 200 |
2021/10/12 | 699 | 699 | 699 | 699 | 100 |
2021/10/11 | 700 | 704 | 694 | 694 | 500 |
2021/10/08 | 695 | 700 | 689 | 700 | 4,700 |
2021/10/07 | 701 | 701 | 693 | 693 | 1,700 |
2021/10/06 | 702 | 703 | 702 | 703 | 1,700 |
2021/10/04 | 707 | 709 | 700 | 709 | 1,200 |
2021/10/01 | 700 | 700 | 700 | 700 | 600 |
2021/09/29 | 706 | 709 | 692 | 708 | 7,000 |
2021/09/28 | 710 | 712 | 709 | 710 | 1,200 |
2021/09/27 | 715 | 718 | 703 | 707 | 7,700 |
2021/09/24 | 711 | 711 | 706 | 711 | 3,200 |
2021/09/22 | 712 | 712 | 705 | 705 | 1,100 |
2021/09/21 | 701 | 715 | 700 | 712 | 4,100 |
2021/09/17 | 705 | 706 | 705 | 706 | 500 |
2021/09/16 | 714 | 720 | 702 | 708 | 10,600 |
2021/09/15 | 707 | 710 | 707 | 710 | 2,600 |
2021/09/14 | 704 | 711 | 704 | 706 | 5,000 |
2021/09/13 | 705 | 709 | 703 | 703 | 1,000 |
2021/09/10 | 704 | 710 | 704 | 705 | 1,500 |
2021/09/09 | 702 | 704 | 701 | 704 | 2,100 |
2021/09/08 | 701 | 703 | 689 | 697 | 5,300 |
2021/09/07 | 703 | 703 | 698 | 699 | 800 |
2021/09/06 | 703 | 704 | 698 | 700 | 1,600 |
2021/09/03 | 698 | 703 | 696 | 703 | 2,100 |
2021/09/02 | 697 | 704 | 697 | 697 | 500 |
2021/09/01 | 700 | 702 | 697 | 697 | 3,000 |
2021/08/31 | 701 | 703 | 696 | 700 | 4,100 |
2021/08/30 | 707 | 707 | 699 | 701 | 7,100 |
2021/08/27 | 710 | 711 | 703 | 704 | 6,800 |
2021/08/26 | 710 | 710 | 700 | 710 | 6,100 |
2021/08/25 | 699 | 702 | 697 | 702 | 2,000 |
2021/08/24 | 698 | 700 | 695 | 697 | 3,600 |
2021/08/23 | 700 | 703 | 691 | 703 | 6,000 |
2021/08/20 | 702 | 703 | 695 | 700 | 6,700 |
2021/08/19 | 702 | 710 | 701 | 704 | 10,400 |
2021/08/18 | 730 | 732 | 708 | 712 | 21,600 |
2021/08/17 | 712 | 732 | 706 | 725 | 23,800 |
2021/08/16 | 710 | 715 | 705 | 706 | 6,100 |
2021/08/13 | 698 | 712 | 697 | 702 | 11,500 |
2021/08/12 | 697 | 700 | 696 | 697 | 4,200 |
2021/08/11 | 697 | 704 | 687 | 697 | 8,800 |
2021/08/10 | 698 | 700 | 697 | 697 | 4,800 |
2021/08/06 | 698 | 701 | 695 | 695 | 6,500 |
2021/08/05 | 696 | 697 | 696 | 697 | 300 |
2021/08/04 | 695 | 695 | 695 | 695 | 100 |
2021/08/03 | 700 | 700 | 693 | 694 | 7,000 |
2021/08/02 | 701 | 701 | 700 | 700 | 10,200 |
2021/07/30 | 696 | 701 | 694 | 694 | 6,000 |
2021/07/29 | 700 | 700 | 694 | 695 | 5,300 |
2021/07/28 | 696 | 698 | 692 | 695 | 11,700 |
2021/07/27 | 706 | 706 | 694 | 696 | 21,500 |
2021/07/26 | 715 | 715 | 705 | 705 | 16,800 |
2021/07/21 | 699 | 707 | 699 | 707 | 1,800 |
2021/07/20 | 708 | 708 | 696 | 696 | 1,500 |
2021/07/19 | 700 | 700 | 699 | 699 | 600 |
2021/07/16 | 696 | 698 | 696 | 697 | 500 |
2021/07/15 | 708 | 710 | 694 | 695 | 37,600 |
2021/07/14 | 706 | 710 | 706 | 708 | 1,600 |
2021/07/13 | 704 | 707 | 704 | 707 | 300 |
2021/07/12 | 707 | 712 | 703 | 703 | 9,900 |
2021/07/09 | 704 | 710 | 700 | 708 | 4,700 |
2021/07/08 | 704 | 710 | 702 | 704 | 1,700 |
2021/07/07 | 705 | 705 | 703 | 703 | 1,000 |
2021/07/06 | 705 | 705 | 705 | 705 | 200 |
2021/07/05 | 705 | 705 | 705 | 705 | 100 |
2021/07/02 | 704 | 707 | 702 | 707 | 1,100 |
2021/07/01 | 708 | 710 | 703 | 704 | 3,300 |
2021/06/30 | 708 | 708 | 708 | 708 | 1,500 |
2021/06/29 | 713 | 713 | 703 | 708 | 7,500 |
2021/06/28 | 705 | 713 | 705 | 713 | 1,000 |
2021/06/25 | 707 | 710 | 701 | 704 | 9,200 |
2021/06/24 | 709 | 709 | 703 | 707 | 2,900 |
2021/06/23 | 701 | 710 | 700 | 702 | 3,600 |
2021/06/22 | 700 | 709 | 700 | 701 | 600 |
2021/06/21 | 707 | 707 | 697 | 698 | 3,500 |
2021/06/18 | 710 | 712 | 679 | 709 | 12,000 |
2021/06/17 | 708 | 711 | 707 | 708 | 5,800 |
2021/06/16 | 707 | 711 | 706 | 707 | 4,100 |
2021/06/15 | 709 | 709 | 707 | 707 | 2,200 |
2021/06/14 | 709 | 709 | 709 | 709 | 1,100 |
2021/06/11 | 706 | 709 | 705 | 709 | 1,600 |
2021/06/10 | 707 | 710 | 707 | 710 | 1,700 |
2021/06/09 | 712 | 712 | 705 | 706 | 4,700 |
2021/06/08 | 713 | 714 | 708 | 712 | 8,400 |
2021/06/07 | 708 | 715 | 707 | 715 | 5,900 |
2021/06/04 | 700 | 704 | 700 | 704 | 800 |
2021/06/03 | 700 | 700 | 700 | 700 | 200 |
2021/06/02 | 701 | 704 | 700 | 700 | 3,100 |
2021/06/01 | 712 | 712 | 698 | 700 | 27,700 |
2021/05/31 | 713 | 713 | 708 | 708 | 8,300 |
2021/05/28 | 706 | 713 | 706 | 713 | 2,800 |
2021/05/27 | 712 | 712 | 705 | 705 | 7,300 |
2021/05/26 | 706 | 715 | 705 | 715 | 9,700 |
2021/05/25 | 706 | 711 | 701 | 701 | 16,100 |
2021/05/24 | 710 | 711 | 705 | 705 | 4,800 |
2021/05/21 | 711 | 711 | 706 | 706 | 3,600 |
2021/05/20 | 706 | 707 | 706 | 707 | 2,200 |
2021/05/19 | 715 | 719 | 715 | 719 | 500 |
2021/05/18 | 715 | 715 | 715 | 715 | 1,000 |
2021/05/17 | 718 | 718 | 711 | 715 | 2,700 |
2021/05/14 | 714 | 723 | 712 | 718 | 2,100 |
2021/05/13 | 708 | 725 | 706 | 711 | 2,100 |
2021/05/12 | 718 | 718 | 710 | 710 | 1,300 |
2021/05/11 | 713 | 714 | 711 | 714 | 700 |
2021/05/10 | 712 | 718 | 712 | 712 | 1,000 |
2021/05/07 | 711 | 711 | 711 | 711 | 200 |
2021/05/06 | 713 | 713 | 711 | 711 | 500 |
2021/04/30 | 713 | 713 | 713 | 713 | 1,300 |
2021/04/28 | 713 | 714 | 713 | 713 | 5,600 |
2021/04/27 | 715 | 718 | 713 | 713 | 2,500 |
2021/04/26 | 720 | 720 | 709 | 717 | 9,500 |
2021/04/23 | 716 | 720 | 715 | 720 | 1,500 |
2021/04/22 | 713 | 714 | 713 | 714 | 1,800 |
2021/04/21 | 714 | 714 | 714 | 714 | 500 |
2021/04/20 | 716 | 716 | 714 | 714 | 2,000 |
2021/04/19 | 718 | 729 | 716 | 716 | 2,100 |
2021/04/16 | 713 | 719 | 713 | 718 | 4,100 |
2021/04/15 | 725 | 725 | 713 | 718 | 2,900 |
2021/04/13 | 723 | 725 | 723 | 725 | 300 |
2021/04/12 | 727 | 727 | 725 | 725 | 300 |
2021/04/09 | 714 | 728 | 713 | 728 | 2,100 |
2021/04/08 | 717 | 717 | 715 | 715 | 3,100 |
2021/04/07 | 717 | 718 | 717 | 717 | 5,000 |
2021/04/06 | 719 | 720 | 715 | 717 | 4,500 |
2021/04/05 | 719 | 720 | 716 | 719 | 11,300 |
2021/04/02 | 727 | 728 | 718 | 719 | 3,800 |
2021/04/01 | 718 | 728 | 718 | 728 | 2,000 |
2021/03/31 | 720 | 730 | 718 | 718 | 1,200 |
2021/03/30 | 725 | 725 | 718 | 718 | 300 |
2021/03/29 | 743 | 743 | 735 | 736 | 8,100 |
2021/03/26 | 742 | 742 | 735 | 735 | 4,500 |
2021/03/25 | 724 | 734 | 724 | 734 | 500 |
2021/03/24 | 723 | 723 | 722 | 722 | 800 |
2021/03/23 | 732 | 738 | 722 | 731 | 4,200 |
2021/03/22 | 738 | 738 | 732 | 732 | 2,000 |
2021/03/19 | 737 | 738 | 725 | 738 | 4,700 |
2021/03/18 | 745 | 750 | 735 | 739 | 4,200 |
2021/03/17 | 734 | 740 | 730 | 735 | 6,100 |
2021/03/16 | 735 | 735 | 727 | 735 | 3,600 |
2021/03/15 | 722 | 728 | 722 | 727 | 1,300 |
2021/03/12 | 721 | 721 | 721 | 721 | 600 |
2021/03/11 | 716 | 722 | 716 | 718 | 700 |
2021/03/10 | 727 | 727 | 713 | 716 | 800 |
2021/03/09 | 716 | 727 | 716 | 727 | 600 |
2021/03/08 | 712 | 716 | 712 | 716 | 1,200 |
2021/03/05 | 712 | 727 | 711 | 712 | 1,300 |
2021/03/04 | 710 | 715 | 710 | 712 | 2,200 |
2021/03/03 | 716 | 716 | 715 | 715 | 300 |
2021/03/02 | 720 | 720 | 716 | 716 | 700 |
2021/03/01 | 720 | 720 | 720 | 720 | 1,800 |
2021/02/26 | 724 | 724 | 720 | 720 | 10,000 |
2021/02/25 | 716 | 720 | 716 | 720 | 500 |
2021/02/24 | 716 | 716 | 714 | 714 | 3,400 |
2021/02/22 | 715 | 715 | 715 | 715 | 700 |
2021/02/19 | 721 | 721 | 715 | 715 | 1,800 |
2021/02/18 | 722 | 722 | 722 | 722 | 100 |
2021/02/17 | 716 | 722 | 711 | 722 | 3,200 |
2021/02/16 | 715 | 725 | 715 | 716 | 3,700 |
2021/02/15 | 715 | 720 | 715 | 715 | 6,200 |
2021/02/12 | 726 | 726 | 715 | 715 | 2,500 |
2021/02/10 | 728 | 728 | 726 | 726 | 1,400 |
2021/02/09 | 728 | 730 | 726 | 730 | 900 |
2021/02/08 | 734 | 734 | 727 | 728 | 1,400 |
2021/02/05 | 725 | 733 | 725 | 727 | 500 |
2021/02/04 | 720 | 725 | 720 | 725 | 700 |
2021/02/03 | 724 | 739 | 724 | 724 | 1,500 |
2021/02/02 | 716 | 724 | 716 | 724 | 800 |
2021/02/01 | 713 | 739 | 713 | 713 | 2,200 |
2021/01/29 | 721 | 721 | 713 | 713 | 4,200 |
2021/01/28 | 713 | 720 | 713 | 713 | 4,700 |
2021/01/27 | 713 | 715 | 713 | 713 | 600 |
2021/01/26 | 710 | 723 | 710 | 713 | 1,700 |
2021/01/25 | 711 | 712 | 710 | 710 | 6,500 |
2021/01/22 | 720 | 720 | 710 | 710 | 4,900 |
2021/01/21 | 721 | 721 | 720 | 720 | 300 |
2021/01/20 | 724 | 724 | 719 | 724 | 4,300 |
2021/01/19 | 720 | 724 | 720 | 724 | 1,300 |
2021/01/18 | 723 | 723 | 720 | 720 | 300 |
2021/01/15 | 725 | 726 | 724 | 725 | 4,500 |
2021/01/14 | 726 | 730 | 725 | 725 | 5,100 |
2021/01/13 | 727 | 728 | 726 | 726 | 1,400 |
2021/01/12 | 730 | 730 | 727 | 730 | 2,300 |
2021/01/08 | 733 | 734 | 727 | 730 | 3,400 |
2021/01/07 | 743 | 749 | 730 | 740 | 7,300 |
2021/01/06 | 763 | 763 | 735 | 749 | 12,200 |
2021/01/05 | 761 | 771 | 761 | 771 | 3,800 |
2021/01/04 | 778 | 778 | 761 | 761 | 6,100 |