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 |
---|---|---|---|---|---|
2022/12/30 | 690 | 690 | 690 | 690 | 300 |
2022/12/29 | 692 | 692 | 690 | 690 | 6,800 |
2022/12/28 | 681 | 689 | 681 | 686 | 5,600 |
2022/12/27 | 678 | 680 | 678 | 680 | 1,400 |
2022/12/26 | 673 | 680 | 673 | 679 | 9,800 |
2022/12/23 | 680 | 680 | 677 | 677 | 17,000 |
2022/12/22 | 677 | 682 | 673 | 680 | 4,400 |
2022/12/21 | 678 | 682 | 676 | 682 | 1,100 |
2022/12/20 | 685 | 685 | 675 | 675 | 8,300 |
2022/12/19 | 685 | 685 | 680 | 685 | 9,900 |
2022/12/16 | 689 | 689 | 683 | 688 | 4,200 |
2022/12/15 | 690 | 691 | 690 | 690 | 18,200 |
2022/12/14 | 686 | 691 | 686 | 691 | 8,400 |
2022/12/13 | 686 | 686 | 685 | 686 | 3,400 |
2022/12/12 | 683 | 686 | 683 | 685 | 4,500 |
2022/12/09 | 680 | 683 | 680 | 682 | 2,500 |
2022/12/08 | 681 | 683 | 681 | 681 | 12,900 |
2022/12/07 | 681 | 681 | 674 | 681 | 9,800 |
2022/12/06 | 680 | 681 | 676 | 681 | 10,700 |
2022/12/05 | 680 | 680 | 678 | 680 | 1,300 |
2022/12/02 | 679 | 679 | 670 | 679 | 10,300 |
2022/12/01 | 680 | 683 | 670 | 679 | 11,400 |
2022/11/30 | 681 | 681 | 670 | 674 | 9,200 |
2022/11/29 | 675 | 681 | 675 | 681 | 4,100 |
2022/11/28 | 679 | 679 | 673 | 674 | 8,900 |
2022/11/25 | 678 | 679 | 678 | 679 | 5,600 |
2022/11/24 | 681 | 681 | 675 | 678 | 4,600 |
2022/11/22 | 680 | 686 | 680 | 680 | 4,900 |
2022/11/21 | 691 | 695 | 679 | 680 | 10,000 |
2022/11/18 | 685 | 690 | 685 | 689 | 11,500 |
2022/11/17 | 675 | 687 | 675 | 687 | 5,600 |
2022/11/16 | 680 | 687 | 672 | 680 | 15,600 |
2022/11/15 | 674 | 682 | 667 | 676 | 14,300 |
2022/11/14 | 674 | 684 | 665 | 675 | 18,800 |
2022/11/11 | 659 | 677 | 659 | 670 | 33,000 |
2022/11/10 | 655 | 665 | 650 | 655 | 5,300 |
2022/11/09 | 653 | 654 | 650 | 651 | 2,500 |
2022/11/08 | 652 | 653 | 650 | 650 | 5,500 |
2022/11/07 | 651 | 652 | 650 | 652 | 2,400 |
2022/11/04 | 650 | 651 | 649 | 651 | 4,400 |
2022/11/02 | 652 | 652 | 650 | 651 | 2,600 |
2022/11/01 | 650 | 660 | 650 | 660 | 10,200 |
2022/10/31 | 654 | 655 | 650 | 650 | 8,200 |
2022/10/28 | 656 | 656 | 654 | 654 | 8,900 |
2022/10/27 | 655 | 655 | 653 | 655 | 2,500 |
2022/10/26 | 653 | 655 | 653 | 655 | 9,600 |
2022/10/25 | 655 | 655 | 652 | 652 | 5,200 |
2022/10/24 | 651 | 652 | 651 | 652 | 3,300 |
2022/10/21 | 657 | 657 | 656 | 656 | 600 |
2022/10/20 | 658 | 658 | 656 | 658 | 400 |
2022/10/19 | 655 | 660 | 655 | 660 | 1,700 |
2022/10/18 | 659 | 664 | 657 | 664 | 2,800 |
2022/10/17 | 657 | 660 | 657 | 659 | 1,200 |
2022/10/14 | 657 | 657 | 657 | 657 | 4,300 |
2022/10/13 | 655 | 657 | 655 | 657 | 300 |
2022/10/12 | 653 | 655 | 653 | 654 | 3,100 |
2022/10/11 | 652 | 660 | 652 | 655 | 4,800 |
2022/10/07 | 657 | 658 | 652 | 654 | 4,900 |
2022/10/06 | 660 | 661 | 658 | 661 | 3,000 |
2022/10/05 | 657 | 663 | 657 | 660 | 1,400 |
2022/10/04 | 651 | 660 | 650 | 660 | 11,500 |
2022/10/03 | 655 | 668 | 652 | 668 | 6,400 |
2022/09/30 | 660 | 670 | 652 | 652 | 10,400 |
2022/09/29 | 661 | 670 | 660 | 660 | 2,300 |
2022/09/28 | 663 | 670 | 662 | 665 | 11,200 |
2022/09/27 | 663 | 668 | 662 | 663 | 5,200 |
2022/09/26 | 669 | 670 | 662 | 666 | 12,500 |
2022/09/22 | 670 | 671 | 669 | 671 | 8,300 |
2022/09/21 | 671 | 671 | 667 | 669 | 10,700 |
2022/09/20 | 669 | 683 | 668 | 672 | 2,800 |
2022/09/16 | 671 | 671 | 668 | 669 | 4,200 |
2022/09/15 | 672 | 672 | 667 | 671 | 4,400 |
2022/09/14 | 669 | 673 | 668 | 672 | 2,200 |
2022/09/13 | 670 | 670 | 670 | 670 | 1,300 |
2022/09/12 | 672 | 674 | 669 | 672 | 4,000 |
2022/09/09 | 670 | 672 | 670 | 672 | 700 |
2022/09/08 | 673 | 673 | 668 | 673 | 1,700 |
2022/09/07 | 670 | 670 | 667 | 669 | 600 |
2022/09/06 | 674 | 675 | 670 | 670 | 6,200 |
2022/09/05 | 673 | 675 | 673 | 675 | 2,900 |
2022/09/02 | 675 | 676 | 673 | 676 | 3,600 |
2022/09/01 | 675 | 679 | 675 | 675 | 4,600 |
2022/08/31 | 676 | 678 | 675 | 678 | 6,100 |
2022/08/30 | 680 | 680 | 676 | 680 | 5,100 |
2022/08/29 | 682 | 685 | 680 | 680 | 14,300 |
2022/08/26 | 692 | 692 | 688 | 692 | 8,000 |
2022/08/25 | 687 | 687 | 685 | 687 | 2,000 |
2022/08/24 | 683 | 685 | 682 | 683 | 600 |
2022/08/23 | 685 | 685 | 682 | 685 | 1,100 |
2022/08/22 | 686 | 686 | 682 | 685 | 1,700 |
2022/08/19 | 689 | 689 | 684 | 686 | 900 |
2022/08/18 | 688 | 700 | 684 | 698 | 7,500 |
2022/08/17 | 683 | 688 | 682 | 688 | 2,000 |
2022/08/16 | 695 | 695 | 682 | 683 | 1,400 |
2022/08/15 | 690 | 692 | 682 | 691 | 5,500 |
2022/08/12 | 692 | 692 | 683 | 690 | 9,100 |
2022/08/10 | 668 | 696 | 652 | 682 | 29,400 |
2022/08/09 | 678 | 679 | 678 | 679 | 3,800 |
2022/08/08 | 676 | 678 | 676 | 678 | 900 |
2022/08/05 | 679 | 680 | 660 | 675 | 3,600 |
2022/08/04 | 682 | 683 | 677 | 682 | 2,200 |
2022/08/03 | 690 | 690 | 682 | 682 | 700 |
2022/08/02 | 685 | 694 | 675 | 680 | 7,800 |
2022/08/01 | 683 | 685 | 682 | 685 | 1,600 |
2022/07/29 | 684 | 684 | 683 | 683 | 2,100 |
2022/07/28 | 691 | 698 | 689 | 689 | 8,800 |
2022/07/27 | 683 | 690 | 676 | 689 | 2,600 |
2022/07/26 | 700 | 701 | 687 | 687 | 2,300 |
2022/07/25 | 701 | 701 | 696 | 696 | 16,100 |
2022/07/22 | 686 | 704 | 686 | 701 | 7,700 |
2022/07/21 | 682 | 685 | 682 | 685 | 700 |
2022/07/20 | 678 | 685 | 678 | 685 | 4,200 |
2022/07/15 | 673 | 674 | 670 | 670 | 21,100 |
2022/07/14 | 672 | 679 | 672 | 673 | 1,600 |
2022/07/13 | 678 | 678 | 674 | 674 | 600 |
2022/07/12 | 670 | 676 | 670 | 676 | 2,500 |
2022/07/11 | 673 | 674 | 667 | 670 | 700 |
2022/07/08 | 670 | 672 | 667 | 672 | 2,100 |
2022/07/07 | 669 | 670 | 661 | 670 | 1,600 |
2022/07/06 | 669 | 674 | 669 | 669 | 1,800 |
2022/07/05 | 664 | 666 | 664 | 666 | 1,100 |
2022/07/04 | 659 | 664 | 659 | 664 | 2,800 |
2022/07/01 | 663 | 663 | 659 | 659 | 200 |
2022/06/30 | 662 | 662 | 658 | 658 | 300 |
2022/06/29 | 660 | 660 | 660 | 660 | 1,500 |
2022/06/28 | 656 | 659 | 656 | 658 | 6,100 |
2022/06/27 | 654 | 657 | 650 | 656 | 5,800 |
2022/06/24 | 645 | 649 | 645 | 649 | 1,200 |
2022/06/23 | 648 | 648 | 642 | 645 | 5,300 |
2022/06/22 | 645 | 648 | 645 | 648 | 500 |
2022/06/21 | 640 | 643 | 640 | 643 | 300 |
2022/06/20 | 643 | 648 | 639 | 639 | 1,600 |
2022/06/17 | 643 | 644 | 633 | 641 | 10,900 |
2022/06/16 | 656 | 656 | 640 | 644 | 16,800 |
2022/06/15 | 645 | 654 | 645 | 651 | 3,600 |
2022/06/14 | 649 | 649 | 642 | 644 | 12,700 |
2022/06/13 | 652 | 652 | 648 | 650 | 3,700 |
2022/06/10 | 654 | 657 | 652 | 656 | 1,800 |
2022/06/09 | 656 | 660 | 653 | 655 | 5,700 |
2022/06/08 | 652 | 658 | 651 | 655 | 4,300 |
2022/06/07 | 653 | 659 | 648 | 651 | 18,000 |
2022/06/06 | 655 | 655 | 649 | 651 | 9,100 |
2022/06/03 | 657 | 658 | 654 | 654 | 2,500 |
2022/06/02 | 660 | 661 | 650 | 657 | 10,600 |
2022/06/01 | 660 | 663 | 659 | 659 | 7,100 |
2022/05/31 | 662 | 663 | 661 | 663 | 1,300 |
2022/05/30 | 660 | 665 | 660 | 665 | 1,800 |
2022/05/27 | 662 | 663 | 650 | 661 | 11,800 |
2022/05/26 | 662 | 663 | 659 | 662 | 6,600 |
2022/05/25 | 666 | 666 | 662 | 662 | 8,700 |
2022/05/24 | 666 | 667 | 666 | 666 | 3,500 |
2022/05/23 | 666 | 668 | 665 | 667 | 3,700 |
2022/05/20 | 665 | 672 | 665 | 666 | 1,500 |
2022/05/19 | 661 | 664 | 660 | 664 | 3,200 |
2022/05/18 | 660 | 670 | 660 | 668 | 6,600 |
2022/05/17 | 666 | 667 | 664 | 667 | 1,500 |
2022/05/16 | 666 | 667 | 665 | 666 | 1,700 |
2022/05/13 | 670 | 670 | 664 | 670 | 9,600 |
2022/05/12 | 660 | 679 | 660 | 670 | 14,000 |
2022/05/11 | 660 | 660 | 658 | 658 | 3,900 |
2022/05/10 | 662 | 663 | 659 | 660 | 10,400 |
2022/05/09 | 662 | 666 | 662 | 662 | 1,700 |
2022/05/06 | 663 | 666 | 662 | 663 | 1,500 |
2022/05/02 | 661 | 664 | 661 | 663 | 10,500 |
2022/04/28 | 666 | 666 | 664 | 664 | 7,400 |
2022/04/27 | 666 | 666 | 666 | 666 | 500 |
2022/04/26 | 664 | 667 | 663 | 666 | 1,800 |
2022/04/25 | 670 | 670 | 665 | 665 | 7,200 |
2022/04/22 | 676 | 680 | 669 | 670 | 600 |
2022/04/21 | 671 | 671 | 670 | 670 | 200 |
2022/04/20 | 671 | 678 | 671 | 678 | 700 |
2022/04/19 | 662 | 679 | 662 | 677 | 5,100 |
2022/04/18 | 670 | 670 | 665 | 665 | 3,700 |
2022/04/15 | 671 | 679 | 669 | 670 | 9,700 |
2022/04/14 | 671 | 676 | 671 | 674 | 1,300 |
2022/04/13 | 671 | 672 | 670 | 672 | 4,100 |
2022/04/12 | 676 | 676 | 673 | 673 | 2,100 |
2022/04/11 | 678 | 679 | 675 | 676 | 2,500 |
2022/04/08 | 679 | 682 | 679 | 680 | 2,000 |
2022/04/07 | 678 | 683 | 678 | 680 | 700 |
2022/04/06 | 678 | 678 | 678 | 678 | 800 |
2022/04/05 | 680 | 683 | 678 | 683 | 1,400 |
2022/04/04 | 680 | 684 | 678 | 679 | 3,300 |
2022/04/01 | 682 | 682 | 675 | 680 | 2,600 |
2022/03/31 | 680 | 685 | 679 | 685 | 400 |
2022/03/30 | 684 | 686 | 680 | 680 | 2,300 |
2022/03/29 | 690 | 699 | 689 | 697 | 5,800 |
2022/03/28 | 694 | 694 | 690 | 694 | 8,000 |
2022/03/25 | 694 | 695 | 689 | 695 | 8,200 |
2022/03/24 | 689 | 696 | 689 | 696 | 1,900 |
2022/03/23 | 691 | 699 | 690 | 690 | 7,400 |
2022/03/22 | 690 | 690 | 689 | 690 | 2,800 |
2022/03/18 | 691 | 698 | 691 | 698 | 300 |
2022/03/17 | 691 | 691 | 691 | 691 | 200 |
2022/03/16 | 694 | 694 | 688 | 688 | 2,500 |
2022/03/15 | 686 | 693 | 686 | 693 | 1,000 |
2022/03/14 | 686 | 691 | 685 | 685 | 500 |
2022/03/11 | 688 | 690 | 685 | 685 | 900 |
2022/03/10 | 686 | 691 | 680 | 689 | 5,600 |
2022/03/09 | 685 | 685 | 685 | 685 | 100 |
2022/03/08 | 686 | 689 | 686 | 689 | 800 |
2022/03/07 | 694 | 694 | 686 | 686 | 1,000 |
2022/03/04 | 698 | 705 | 695 | 695 | 2,000 |
2022/03/03 | 696 | 696 | 696 | 696 | 100 |
2022/03/02 | 693 | 693 | 693 | 693 | 100 |
2022/03/01 | 700 | 700 | 700 | 700 | 200 |
2022/02/28 | 700 | 700 | 700 | 700 | 5,900 |
2022/02/25 | 700 | 700 | 700 | 700 | 4,900 |
2022/02/24 | 692 | 700 | 688 | 700 | 7,000 |
2022/02/22 | 700 | 700 | 700 | 700 | 300 |
2022/02/21 | 700 | 700 | 692 | 698 | 1,800 |
2022/02/18 | 690 | 695 | 690 | 695 | 6,800 |
2022/02/17 | 700 | 700 | 695 | 700 | 1,300 |
2022/02/16 | 700 | 700 | 697 | 700 | 6,700 |
2022/02/15 | 719 | 719 | 694 | 694 | 3,300 |
2022/02/14 | 719 | 719 | 719 | 719 | 100 |
2022/02/10 | 694 | 720 | 694 | 720 | 14,600 |
2022/02/09 | 710 | 710 | 680 | 692 | 7,800 |
2022/02/07 | 705 | 712 | 705 | 712 | 600 |
2022/02/04 | 707 | 707 | 707 | 707 | 300 |
2022/02/03 | 707 | 707 | 706 | 707 | 4,600 |
2022/02/02 | 707 | 710 | 707 | 710 | 1,900 |
2022/02/01 | 709 | 711 | 708 | 711 | 2,600 |
2022/01/31 | 709 | 709 | 708 | 709 | 8,000 |
2022/01/28 | 705 | 708 | 700 | 708 | 2,500 |
2022/01/27 | 700 | 700 | 700 | 700 | 900 |
2022/01/26 | 709 | 709 | 700 | 700 | 7,600 |
2022/01/25 | 694 | 704 | 694 | 703 | 900 |
2022/01/24 | 690 | 691 | 690 | 691 | 1,500 |
2022/01/21 | 688 | 695 | 688 | 695 | 1,700 |
2022/01/20 | 688 | 695 | 688 | 690 | 1,700 |
2022/01/19 | 695 | 695 | 695 | 695 | 1,300 |
2022/01/18 | 704 | 705 | 695 | 704 | 3,900 |
2022/01/17 | 710 | 710 | 706 | 706 | 3,800 |
2022/01/14 | 703 | 706 | 703 | 703 | 700 |
2022/01/13 | 701 | 705 | 701 | 703 | 5,400 |
2022/01/12 | 707 | 708 | 705 | 708 | 600 |
2022/01/11 | 711 | 711 | 703 | 703 | 600 |
2022/01/07 | 711 | 711 | 703 | 709 | 400 |
2022/01/06 | 711 | 711 | 707 | 707 | 300 |
2022/01/05 | 713 | 713 | 706 | 711 | 700 |
2022/01/04 | 715 | 715 | 714 | 714 | 1,800 |