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 |
---|---|---|---|---|---|
2023/12/29 | 776 | 777 | 756 | 765 | 7,000 |
2023/12/28 | 769 | 777 | 766 | 777 | 8,500 |
2023/12/27 | 767 | 785 | 750 | 769 | 8,400 |
2023/12/26 | 760 | 770 | 750 | 756 | 21,800 |
2023/12/25 | 765 | 775 | 761 | 770 | 10,400 |
2023/12/22 | 757 | 762 | 757 | 761 | 500 |
2023/12/21 | 760 | 767 | 757 | 757 | 7,200 |
2023/12/20 | 754 | 761 | 754 | 757 | 3,300 |
2023/12/19 | 759 | 762 | 753 | 761 | 3,200 |
2023/12/18 | 771 | 771 | 753 | 759 | 24,500 |
2023/12/15 | 755 | 767 | 751 | 764 | 5,800 |
2023/12/14 | 762 | 768 | 743 | 750 | 21,100 |
2023/12/13 | 763 | 771 | 759 | 762 | 10,700 |
2023/12/12 | 772 | 772 | 757 | 760 | 7,600 |
2023/12/11 | 766 | 770 | 761 | 768 | 6,700 |
2023/12/08 | 767 | 774 | 763 | 765 | 4,000 |
2023/12/07 | 770 | 770 | 764 | 768 | 9,500 |
2023/12/06 | 769 | 775 | 756 | 771 | 19,600 |
2023/12/05 | 764 | 764 | 758 | 761 | 700 |
2023/12/04 | 767 | 773 | 743 | 756 | 7,500 |
2023/12/01 | 766 | 776 | 764 | 773 | 4,700 |
2023/11/30 | 759 | 759 | 758 | 758 | 300 |
2023/11/29 | 770 | 770 | 760 | 761 | 700 |
2023/11/28 | 767 | 770 | 760 | 760 | 7,100 |
2023/11/27 | 761 | 767 | 761 | 767 | 1,100 |
2023/11/24 | 765 | 767 | 750 | 764 | 7,400 |
2023/11/22 | 766 | 766 | 759 | 759 | 300 |
2023/11/21 | 762 | 766 | 761 | 764 | 8,800 |
2023/11/20 | 766 | 766 | 754 | 759 | 1,900 |
2023/11/17 | 763 | 763 | 762 | 762 | 500 |
2023/11/16 | 764 | 764 | 764 | 764 | 2,300 |
2023/11/15 | 760 | 765 | 758 | 762 | 8,500 |
2023/11/14 | 756 | 756 | 750 | 755 | 2,400 |
2023/11/13 | 769 | 770 | 758 | 759 | 1,500 |
2023/11/10 | 761 | 770 | 753 | 756 | 3,400 |
2023/11/09 | 760 | 761 | 759 | 761 | 500 |
2023/11/08 | 762 | 762 | 762 | 762 | 200 |
2023/11/07 | 761 | 762 | 760 | 762 | 900 |
2023/11/06 | 766 | 769 | 759 | 764 | 3,100 |
2023/11/02 | 782 | 782 | 770 | 775 | 1,500 |
2023/11/01 | 764 | 776 | 763 | 776 | 3,900 |
2023/10/31 | 765 | 765 | 758 | 760 | 1,400 |
2023/10/30 | 767 | 768 | 751 | 759 | 9,600 |
2023/10/27 | 767 | 767 | 757 | 766 | 8,900 |
2023/10/26 | 766 | 767 | 751 | 767 | 6,600 |
2023/10/25 | 746 | 760 | 745 | 760 | 6,500 |
2023/10/24 | 744 | 749 | 731 | 745 | 2,900 |
2023/10/23 | 749 | 749 | 749 | 749 | 100 |
2023/10/20 | 742 | 751 | 740 | 751 | 1,800 |
2023/10/19 | 748 | 749 | 742 | 749 | 1,800 |
2023/10/18 | 757 | 757 | 753 | 753 | 400 |
2023/10/17 | 755 | 755 | 750 | 750 | 800 |
2023/10/16 | 761 | 761 | 745 | 755 | 1,700 |
2023/10/13 | 766 | 766 | 760 | 764 | 3,000 |
2023/10/12 | 760 | 767 | 759 | 766 | 3,100 |
2023/10/11 | 760 | 760 | 752 | 760 | 3,000 |
2023/10/10 | 760 | 760 | 746 | 748 | 1,600 |
2023/10/06 | 750 | 760 | 750 | 760 | 1,800 |
2023/10/05 | 730 | 750 | 730 | 745 | 1,400 |
2023/10/04 | 755 | 755 | 730 | 730 | 6,100 |
2023/10/03 | 757 | 760 | 750 | 760 | 4,300 |
2023/10/02 | 764 | 764 | 758 | 762 | 700 |
2023/09/29 | 762 | 762 | 755 | 755 | 800 |
2023/09/28 | 754 | 769 | 752 | 752 | 8,800 |
2023/09/27 | 762 | 766 | 761 | 766 | 800 |
2023/09/26 | 754 | 764 | 754 | 754 | 3,800 |
2023/09/25 | 788 | 788 | 750 | 768 | 24,100 |
2023/09/22 | 755 | 788 | 752 | 788 | 8,900 |
2023/09/21 | 735 | 810 | 735 | 759 | 25,100 |
2023/09/20 | 738 | 738 | 734 | 735 | 7,900 |
2023/09/19 | 738 | 738 | 732 | 736 | 4,700 |
2023/09/15 | 729 | 735 | 729 | 735 | 7,500 |
2023/09/14 | 729 | 729 | 729 | 729 | 1,600 |
2023/09/13 | 724 | 732 | 722 | 732 | 3,800 |
2023/09/12 | 728 | 733 | 726 | 732 | 2,800 |
2023/09/11 | 723 | 731 | 723 | 729 | 1,700 |
2023/09/08 | 732 | 732 | 723 | 723 | 2,000 |
2023/09/07 | 722 | 732 | 721 | 732 | 14,300 |
2023/09/06 | 730 | 738 | 723 | 738 | 2,800 |
2023/09/05 | 726 | 726 | 720 | 726 | 6,800 |
2023/09/04 | 726 | 732 | 726 | 726 | 4,200 |
2023/09/01 | 726 | 732 | 726 | 726 | 700 |
2023/08/31 | 726 | 735 | 726 | 731 | 18,600 |
2023/08/30 | 715 | 717 | 710 | 713 | 3,500 |
2023/08/29 | 712 | 715 | 711 | 712 | 800 |
2023/08/28 | 712 | 714 | 712 | 712 | 7,200 |
2023/08/25 | 712 | 713 | 712 | 712 | 6,900 |
2023/08/24 | 700 | 713 | 700 | 712 | 12,400 |
2023/08/23 | 712 | 715 | 712 | 712 | 1,700 |
2023/08/21 | 716 | 716 | 710 | 714 | 1,100 |
2023/08/18 | 712 | 713 | 712 | 713 | 900 |
2023/08/17 | 714 | 717 | 713 | 717 | 1,500 |
2023/08/16 | 721 | 722 | 721 | 722 | 1,800 |
2023/08/15 | 724 | 724 | 719 | 720 | 2,700 |
2023/08/14 | 725 | 725 | 718 | 719 | 1,500 |
2023/08/10 | 710 | 725 | 710 | 725 | 1,700 |
2023/08/09 | 715 | 715 | 712 | 712 | 300 |
2023/08/08 | 718 | 718 | 712 | 714 | 1,200 |
2023/08/07 | 708 | 717 | 708 | 717 | 1,200 |
2023/08/04 | 698 | 706 | 698 | 700 | 700 |
2023/08/03 | 723 | 723 | 689 | 700 | 14,100 |
2023/08/02 | 724 | 730 | 723 | 723 | 1,000 |
2023/08/01 | 727 | 727 | 727 | 727 | 100 |
2023/07/28 | 735 | 735 | 735 | 735 | 7,500 |
2023/07/27 | 743 | 743 | 730 | 735 | 5,000 |
2023/07/26 | 725 | 730 | 725 | 726 | 23,500 |
2023/07/25 | 711 | 722 | 710 | 717 | 11,300 |
2023/07/24 | 710 | 710 | 706 | 706 | 3,300 |
2023/07/21 | 710 | 710 | 707 | 710 | 1,400 |
2023/07/20 | 711 | 720 | 711 | 715 | 1,300 |
2023/07/19 | 712 | 713 | 695 | 710 | 7,000 |
2023/07/18 | 729 | 729 | 715 | 716 | 34,100 |
2023/07/14 | 714 | 722 | 712 | 721 | 4,800 |
2023/07/13 | 706 | 708 | 702 | 708 | 1,800 |
2023/07/12 | 710 | 710 | 706 | 706 | 1,100 |
2023/07/11 | 703 | 709 | 703 | 707 | 1,500 |
2023/07/10 | 705 | 708 | 702 | 702 | 1,600 |
2023/07/07 | 703 | 703 | 703 | 703 | 200 |
2023/07/06 | 704 | 705 | 702 | 705 | 1,300 |
2023/07/05 | 702 | 703 | 702 | 703 | 2,600 |
2023/07/04 | 700 | 703 | 700 | 703 | 2,100 |
2023/07/03 | 703 | 703 | 697 | 700 | 4,800 |
2023/06/30 | 697 | 698 | 696 | 697 | 400 |
2023/06/29 | 703 | 703 | 684 | 698 | 9,900 |
2023/06/28 | 701 | 702 | 699 | 701 | 8,100 |
2023/06/27 | 702 | 702 | 700 | 700 | 800 |
2023/06/26 | 699 | 702 | 699 | 702 | 1,300 |
2023/06/23 | 701 | 701 | 699 | 699 | 6,700 |
2023/06/22 | 699 | 701 | 699 | 699 | 3,700 |
2023/06/21 | 697 | 700 | 697 | 700 | 500 |
2023/06/20 | 699 | 699 | 697 | 697 | 3,000 |
2023/06/19 | 697 | 700 | 697 | 698 | 2,000 |
2023/06/16 | 701 | 702 | 697 | 698 | 7,100 |
2023/06/15 | 698 | 700 | 697 | 699 | 2,200 |
2023/06/14 | 700 | 703 | 696 | 697 | 4,600 |
2023/06/13 | 698 | 705 | 698 | 699 | 5,500 |
2023/06/12 | 697 | 703 | 696 | 697 | 8,400 |
2023/06/09 | 700 | 702 | 695 | 696 | 14,600 |
2023/06/08 | 700 | 700 | 700 | 700 | 300 |
2023/06/07 | 695 | 700 | 695 | 696 | 1,700 |
2023/06/06 | 695 | 695 | 693 | 693 | 1,200 |
2023/06/05 | 693 | 699 | 693 | 696 | 1,800 |
2023/06/02 | 692 | 696 | 692 | 692 | 900 |
2023/06/01 | 691 | 697 | 691 | 692 | 1,800 |
2023/05/31 | 697 | 697 | 690 | 692 | 1,300 |
2023/05/30 | 693 | 698 | 691 | 692 | 3,300 |
2023/05/29 | 700 | 700 | 692 | 698 | 13,500 |
2023/05/26 | 696 | 703 | 695 | 700 | 7,500 |
2023/05/25 | 696 | 699 | 692 | 694 | 10,500 |
2023/05/24 | 698 | 698 | 696 | 696 | 2,900 |
2023/05/23 | 695 | 699 | 692 | 698 | 2,400 |
2023/05/22 | 699 | 700 | 693 | 700 | 1,600 |
2023/05/19 | 691 | 697 | 688 | 697 | 4,400 |
2023/05/18 | 695 | 695 | 691 | 695 | 3,000 |
2023/05/17 | 698 | 700 | 694 | 695 | 1,500 |
2023/05/16 | 690 | 705 | 683 | 700 | 14,600 |
2023/05/15 | 682 | 691 | 682 | 690 | 7,400 |
2023/05/12 | 687 | 698 | 678 | 681 | 7,500 |
2023/05/11 | 701 | 705 | 668 | 687 | 70,100 |
2023/05/10 | 720 | 725 | 700 | 700 | 21,200 |
2023/05/09 | 718 | 724 | 716 | 719 | 5,500 |
2023/05/08 | 715 | 719 | 715 | 716 | 2,900 |
2023/05/02 | 716 | 719 | 715 | 719 | 1,000 |
2023/05/01 | 722 | 722 | 715 | 717 | 2,900 |
2023/04/28 | 714 | 719 | 711 | 716 | 11,500 |
2023/04/27 | 717 | 717 | 712 | 715 | 2,200 |
2023/04/26 | 717 | 717 | 708 | 715 | 4,000 |
2023/04/25 | 715 | 717 | 711 | 716 | 7,000 |
2023/04/24 | 716 | 717 | 715 | 715 | 1,400 |
2023/04/21 | 715 | 719 | 715 | 715 | 900 |
2023/04/20 | 714 | 720 | 714 | 715 | 2,500 |
2023/04/19 | 713 | 716 | 711 | 715 | 4,100 |
2023/04/18 | 713 | 717 | 710 | 716 | 12,600 |
2023/04/17 | 721 | 723 | 715 | 717 | 11,300 |
2023/04/14 | 717 | 722 | 715 | 722 | 5,800 |
2023/04/13 | 717 | 718 | 714 | 718 | 400 |
2023/04/12 | 717 | 717 | 712 | 717 | 700 |
2023/04/11 | 715 | 717 | 713 | 717 | 1,400 |
2023/04/07 | 715 | 715 | 715 | 715 | 200 |
2023/04/06 | 709 | 712 | 708 | 708 | 2,300 |
2023/04/05 | 713 | 715 | 709 | 715 | 6,600 |
2023/04/04 | 714 | 728 | 714 | 728 | 600 |
2023/04/03 | 713 | 723 | 713 | 714 | 5,500 |
2023/03/31 | 713 | 719 | 710 | 719 | 1,800 |
2023/03/30 | 712 | 713 | 707 | 712 | 3,800 |
2023/03/29 | 730 | 730 | 726 | 728 | 2,000 |
2023/03/28 | 729 | 730 | 729 | 730 | 8,500 |
2023/03/27 | 728 | 730 | 728 | 730 | 1,800 |
2023/03/24 | 728 | 729 | 728 | 728 | 4,600 |
2023/03/23 | 728 | 730 | 721 | 728 | 1,200 |
2023/03/22 | 729 | 730 | 722 | 724 | 2,100 |
2023/03/20 | 722 | 726 | 716 | 724 | 2,300 |
2023/03/17 | 724 | 731 | 722 | 728 | 7,000 |
2023/03/16 | 721 | 728 | 710 | 721 | 8,800 |
2023/03/15 | 727 | 727 | 725 | 725 | 2,100 |
2023/03/14 | 723 | 729 | 715 | 729 | 5,700 |
2023/03/13 | 729 | 729 | 716 | 729 | 9,900 |
2023/03/10 | 733 | 734 | 729 | 729 | 3,600 |
2023/03/09 | 747 | 747 | 735 | 746 | 1,800 |
2023/03/08 | 741 | 747 | 741 | 747 | 400 |
2023/03/07 | 741 | 747 | 740 | 747 | 2,300 |
2023/03/06 | 741 | 745 | 736 | 742 | 3,500 |
2023/03/03 | 735 | 748 | 735 | 748 | 6,000 |
2023/03/02 | 735 | 738 | 735 | 738 | 3,000 |
2023/03/01 | 735 | 735 | 728 | 735 | 11,700 |
2023/02/28 | 730 | 734 | 729 | 730 | 9,200 |
2023/02/27 | 723 | 730 | 720 | 730 | 12,600 |
2023/02/24 | 724 | 724 | 717 | 724 | 5,400 |
2023/02/22 | 725 | 726 | 717 | 725 | 3,600 |
2023/02/21 | 719 | 727 | 716 | 727 | 7,800 |
2023/02/20 | 723 | 727 | 714 | 724 | 12,200 |
2023/02/17 | 728 | 728 | 722 | 726 | 2,500 |
2023/02/16 | 735 | 735 | 728 | 730 | 3,900 |
2023/02/15 | 730 | 739 | 730 | 735 | 4,900 |
2023/02/14 | 740 | 740 | 726 | 729 | 9,900 |
2023/02/13 | 730 | 740 | 722 | 740 | 26,300 |
2023/02/10 | 710 | 722 | 708 | 722 | 20,000 |
2023/02/09 | 707 | 709 | 701 | 709 | 4,400 |
2023/02/08 | 706 | 707 | 705 | 705 | 1,200 |
2023/02/07 | 706 | 708 | 703 | 708 | 2,800 |
2023/02/06 | 701 | 707 | 701 | 707 | 800 |
2023/02/03 | 705 | 705 | 701 | 705 | 3,600 |
2023/02/02 | 704 | 708 | 701 | 706 | 3,900 |
2023/02/01 | 695 | 703 | 695 | 703 | 6,000 |
2023/01/31 | 699 | 699 | 694 | 698 | 1,300 |
2023/01/30 | 689 | 700 | 688 | 700 | 8,600 |
2023/01/27 | 693 | 693 | 688 | 688 | 7,500 |
2023/01/26 | 688 | 693 | 688 | 693 | 3,200 |
2023/01/25 | 690 | 692 | 690 | 692 | 6,900 |
2023/01/24 | 691 | 692 | 689 | 690 | 2,400 |
2023/01/23 | 684 | 688 | 682 | 688 | 2,100 |
2023/01/20 | 682 | 684 | 682 | 684 | 900 |
2023/01/19 | 682 | 687 | 682 | 687 | 900 |
2023/01/18 | 682 | 682 | 680 | 680 | 1,400 |
2023/01/17 | 683 | 687 | 682 | 682 | 1,900 |
2023/01/16 | 685 | 685 | 682 | 682 | 2,200 |
2023/01/13 | 691 | 691 | 685 | 685 | 4,600 |
2023/01/12 | 691 | 691 | 691 | 691 | 300 |
2023/01/11 | 692 | 692 | 689 | 691 | 1,500 |
2023/01/10 | 692 | 696 | 692 | 692 | 6,800 |
2023/01/06 | 685 | 689 | 682 | 689 | 2,500 |
2023/01/05 | 690 | 690 | 690 | 690 | 400 |
2023/01/04 | 690 | 690 | 685 | 685 | 7,700 |