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 |
|---|---|---|---|---|---|
| 2024/12/30 | 749 | 750 | 721 | 750 | 10,700 |
| 2024/12/27 | 744 | 745 | 722 | 741 | 10,300 |
| 2024/12/26 | 714 | 727 | 714 | 720 | 10,800 |
| 2024/12/25 | 704 | 706 | 704 | 706 | 16,500 |
| 2024/12/24 | 703 | 704 | 700 | 704 | 6,800 |
| 2024/12/23 | 700 | 703 | 699 | 703 | 6,400 |
| 2024/12/20 | 698 | 704 | 698 | 699 | 2,100 |
| 2024/12/19 | 701 | 704 | 697 | 698 | 2,200 |
| 2024/12/18 | 704 | 705 | 698 | 703 | 3,800 |
| 2024/12/17 | 700 | 703 | 698 | 703 | 800 |
| 2024/12/16 | 707 | 707 | 696 | 700 | 15,200 |
| 2024/12/13 | 709 | 709 | 700 | 705 | 13,900 |
| 2024/12/12 | 706 | 706 | 699 | 700 | 1,300 |
| 2024/12/11 | 695 | 699 | 695 | 699 | 500 |
| 2024/12/10 | 699 | 699 | 693 | 694 | 9,500 |
| 2024/12/09 | 705 | 705 | 693 | 693 | 19,400 |
| 2024/12/06 | 707 | 707 | 697 | 707 | 15,600 |
| 2024/12/05 | 706 | 706 | 697 | 699 | 3,600 |
| 2024/12/04 | 701 | 705 | 701 | 705 | 1,300 |
| 2024/12/03 | 700 | 702 | 697 | 701 | 2,000 |
| 2024/12/02 | 700 | 700 | 692 | 693 | 3,300 |
| 2024/11/29 | 697 | 698 | 694 | 698 | 400 |
| 2024/11/28 | 690 | 693 | 689 | 690 | 8,000 |
| 2024/11/27 | 698 | 698 | 689 | 690 | 6,900 |
| 2024/11/26 | 695 | 695 | 689 | 690 | 10,300 |
| 2024/11/25 | 694 | 700 | 693 | 694 | 3,900 |
| 2024/11/22 | 693 | 695 | 690 | 690 | 2,700 |
| 2024/11/21 | 694 | 694 | 689 | 693 | 3,200 |
| 2024/11/20 | 691 | 695 | 690 | 694 | 1,300 |
| 2024/11/19 | 690 | 696 | 689 | 689 | 1,700 |
| 2024/11/18 | 690 | 691 | 682 | 685 | 8,300 |
| 2024/11/15 | 692 | 692 | 685 | 689 | 6,800 |
| 2024/11/14 | 694 | 694 | 689 | 694 | 3,400 |
| 2024/11/13 | 696 | 697 | 688 | 696 | 2,700 |
| 2024/11/12 | 686 | 692 | 686 | 687 | 4,300 |
| 2024/11/11 | 696 | 699 | 687 | 689 | 8,400 |
| 2024/11/08 | 678 | 705 | 670 | 686 | 37,500 |
| 2024/11/07 | 684 | 685 | 678 | 680 | 12,100 |
| 2024/11/06 | 683 | 687 | 680 | 684 | 1,800 |
| 2024/11/05 | 688 | 688 | 676 | 680 | 10,300 |
| 2024/11/01 | 682 | 686 | 682 | 686 | 7,300 |
| 2024/10/31 | 687 | 688 | 682 | 682 | 5,900 |
| 2024/10/30 | 685 | 685 | 676 | 681 | 12,300 |
| 2024/10/29 | 697 | 697 | 685 | 686 | 16,000 |
| 2024/10/28 | 682 | 694 | 682 | 694 | 2,800 |
| 2024/10/25 | 686 | 686 | 682 | 682 | 16,500 |
| 2024/10/24 | 685 | 686 | 684 | 686 | 15,300 |
| 2024/10/23 | 690 | 694 | 686 | 686 | 20,600 |
| 2024/10/22 | 695 | 698 | 690 | 691 | 3,000 |
| 2024/10/21 | 694 | 695 | 694 | 694 | 4,100 |
| 2024/10/18 | 697 | 701 | 691 | 700 | 13,800 |
| 2024/10/17 | 700 | 700 | 696 | 696 | 14,400 |
| 2024/10/16 | 701 | 702 | 699 | 700 | 13,000 |
| 2024/10/15 | 700 | 701 | 699 | 699 | 6,100 |
| 2024/10/11 | 706 | 707 | 700 | 702 | 3,000 |
| 2024/10/10 | 700 | 708 | 699 | 704 | 5,300 |
| 2024/10/09 | 704 | 704 | 700 | 700 | 900 |
| 2024/10/08 | 708 | 708 | 699 | 699 | 200 |
| 2024/10/07 | 704 | 704 | 701 | 701 | 1,200 |
| 2024/10/04 | 702 | 709 | 699 | 700 | 6,300 |
| 2024/10/03 | 692 | 705 | 692 | 698 | 8,500 |
| 2024/10/02 | 698 | 698 | 694 | 694 | 1,800 |
| 2024/10/01 | 695 | 695 | 694 | 695 | 3,900 |
| 2024/09/30 | 695 | 695 | 687 | 695 | 9,100 |
| 2024/09/27 | 703 | 703 | 701 | 701 | 2,600 |
| 2024/09/26 | 710 | 714 | 708 | 711 | 9,400 |
| 2024/09/25 | 701 | 707 | 701 | 707 | 3,900 |
| 2024/09/24 | 700 | 710 | 700 | 700 | 2,100 |
| 2024/09/20 | 699 | 702 | 699 | 700 | 1,700 |
| 2024/09/19 | 691 | 691 | 691 | 691 | 200 |
| 2024/09/18 | 690 | 695 | 686 | 686 | 4,600 |
| 2024/09/17 | 694 | 694 | 682 | 688 | 5,400 |
| 2024/09/13 | 694 | 695 | 692 | 694 | 4,800 |
| 2024/09/12 | 694 | 694 | 694 | 694 | 500 |
| 2024/09/11 | 700 | 700 | 690 | 694 | 5,800 |
| 2024/09/10 | 699 | 701 | 695 | 700 | 1,600 |
| 2024/09/09 | 690 | 695 | 685 | 695 | 9,200 |
| 2024/09/06 | 702 | 717 | 697 | 697 | 3,000 |
| 2024/09/05 | 705 | 710 | 705 | 710 | 800 |
| 2024/09/04 | 707 | 707 | 700 | 700 | 4,200 |
| 2024/09/03 | 709 | 710 | 704 | 710 | 5,700 |
| 2024/09/02 | 704 | 710 | 704 | 710 | 19,000 |
| 2024/08/30 | 710 | 710 | 695 | 706 | 7,200 |
| 2024/08/29 | 701 | 710 | 696 | 710 | 16,500 |
| 2024/08/28 | 692 | 701 | 692 | 701 | 2,700 |
| 2024/08/27 | 698 | 698 | 690 | 691 | 23,200 |
| 2024/08/26 | 697 | 697 | 693 | 696 | 1,000 |
| 2024/08/23 | 692 | 696 | 690 | 692 | 16,400 |
| 2024/08/22 | 694 | 694 | 691 | 691 | 300 |
| 2024/08/21 | 690 | 694 | 689 | 692 | 2,400 |
| 2024/08/20 | 692 | 692 | 688 | 690 | 4,800 |
| 2024/08/19 | 690 | 691 | 681 | 688 | 1,800 |
| 2024/08/16 | 683 | 686 | 675 | 686 | 7,900 |
| 2024/08/15 | 680 | 683 | 674 | 683 | 5,400 |
| 2024/08/14 | 682 | 690 | 672 | 680 | 5,400 |
| 2024/08/13 | 675 | 687 | 675 | 687 | 6,900 |
| 2024/08/09 | 684 | 688 | 681 | 683 | 2,200 |
| 2024/08/08 | 691 | 691 | 681 | 688 | 1,900 |
| 2024/08/07 | 680 | 705 | 680 | 703 | 2,000 |
| 2024/08/06 | 653 | 700 | 653 | 680 | 5,300 |
| 2024/08/05 | 700 | 700 | 641 | 646 | 24,600 |
| 2024/08/02 | 720 | 720 | 702 | 702 | 14,700 |
| 2024/08/01 | 727 | 728 | 721 | 721 | 3,100 |
| 2024/07/30 | 723 | 731 | 723 | 731 | 800 |
| 2024/07/29 | 735 | 735 | 720 | 729 | 12,300 |
| 2024/07/26 | 728 | 738 | 728 | 731 | 1,700 |
| 2024/07/25 | 736 | 736 | 725 | 726 | 50,900 |
| 2024/07/24 | 737 | 738 | 736 | 736 | 1,400 |
| 2024/07/23 | 735 | 738 | 735 | 737 | 2,100 |
| 2024/07/22 | 742 | 743 | 736 | 736 | 3,100 |
| 2024/07/19 | 740 | 741 | 738 | 740 | 2,500 |
| 2024/07/18 | 743 | 743 | 740 | 740 | 2,000 |
| 2024/07/17 | 740 | 745 | 740 | 743 | 3,000 |
| 2024/07/16 | 741 | 743 | 740 | 741 | 2,700 |
| 2024/07/12 | 740 | 742 | 739 | 741 | 29,300 |
| 2024/07/11 | 739 | 746 | 739 | 744 | 7,600 |
| 2024/07/10 | 742 | 744 | 738 | 739 | 3,300 |
| 2024/07/09 | 741 | 742 | 740 | 740 | 1,900 |
| 2024/07/08 | 739 | 743 | 739 | 740 | 2,500 |
| 2024/07/05 | 742 | 742 | 738 | 738 | 3,300 |
| 2024/07/04 | 738 | 741 | 738 | 739 | 3,600 |
| 2024/07/03 | 735 | 741 | 735 | 738 | 6,100 |
| 2024/07/02 | 732 | 735 | 731 | 735 | 8,100 |
| 2024/07/01 | 734 | 737 | 730 | 734 | 9,100 |
| 2024/06/28 | 730 | 734 | 730 | 734 | 6,900 |
| 2024/06/27 | 730 | 733 | 730 | 730 | 1,200 |
| 2024/06/26 | 734 | 735 | 728 | 728 | 2,700 |
| 2024/06/25 | 730 | 734 | 728 | 728 | 10,100 |
| 2024/06/24 | 730 | 732 | 729 | 730 | 5,500 |
| 2024/06/21 | 732 | 733 | 730 | 730 | 6,800 |
| 2024/06/20 | 734 | 736 | 731 | 732 | 3,900 |
| 2024/06/19 | 734 | 735 | 732 | 735 | 3,600 |
| 2024/06/18 | 736 | 736 | 734 | 734 | 7,000 |
| 2024/06/17 | 736 | 736 | 733 | 733 | 3,800 |
| 2024/06/14 | 735 | 737 | 734 | 735 | 3,900 |
| 2024/06/13 | 737 | 742 | 735 | 736 | 3,100 |
| 2024/06/12 | 735 | 740 | 733 | 736 | 4,100 |
| 2024/06/11 | 734 | 738 | 734 | 735 | 2,200 |
| 2024/06/10 | 737 | 740 | 733 | 736 | 6,300 |
| 2024/06/07 | 744 | 745 | 735 | 737 | 14,000 |
| 2024/06/06 | 743 | 745 | 741 | 744 | 4,100 |
| 2024/06/05 | 741 | 745 | 738 | 741 | 3,200 |
| 2024/06/04 | 735 | 737 | 734 | 735 | 2,700 |
| 2024/06/03 | 735 | 746 | 734 | 737 | 3,300 |
| 2024/05/31 | 732 | 735 | 732 | 732 | 1,300 |
| 2024/05/30 | 727 | 735 | 727 | 731 | 1,100 |
| 2024/05/29 | 734 | 734 | 724 | 724 | 6,500 |
| 2024/05/28 | 732 | 744 | 731 | 734 | 12,000 |
| 2024/05/27 | 731 | 734 | 731 | 732 | 2,300 |
| 2024/05/24 | 730 | 739 | 728 | 730 | 11,100 |
| 2024/05/23 | 730 | 732 | 730 | 730 | 1,300 |
| 2024/05/22 | 727 | 735 | 727 | 730 | 2,300 |
| 2024/05/21 | 732 | 732 | 730 | 730 | 3,300 |
| 2024/05/20 | 731 | 735 | 730 | 731 | 4,400 |
| 2024/05/17 | 741 | 741 | 730 | 730 | 13,500 |
| 2024/05/16 | 749 | 749 | 741 | 743 | 3,400 |
| 2024/05/15 | 744 | 747 | 744 | 744 | 5,800 |
| 2024/05/14 | 746 | 748 | 741 | 743 | 6,100 |
| 2024/05/13 | 746 | 754 | 742 | 746 | 15,500 |
| 2024/05/10 | 770 | 781 | 746 | 748 | 18,500 |
| 2024/05/09 | 767 | 770 | 765 | 765 | 5,900 |
| 2024/05/08 | 765 | 772 | 765 | 765 | 1,700 |
| 2024/05/07 | 769 | 773 | 765 | 765 | 2,700 |
| 2024/05/02 | 763 | 769 | 763 | 769 | 3,600 |
| 2024/05/01 | 767 | 767 | 764 | 764 | 6,100 |
| 2024/04/30 | 768 | 772 | 767 | 767 | 3,200 |
| 2024/04/26 | 770 | 770 | 766 | 768 | 6,900 |
| 2024/04/25 | 774 | 774 | 770 | 771 | 7,000 |
| 2024/04/24 | 771 | 774 | 770 | 774 | 1,900 |
| 2024/04/23 | 771 | 777 | 770 | 770 | 800 |
| 2024/04/22 | 778 | 778 | 766 | 775 | 8,800 |
| 2024/04/19 | 777 | 779 | 776 | 777 | 1,400 |
| 2024/04/18 | 780 | 783 | 780 | 781 | 4,300 |
| 2024/04/17 | 784 | 784 | 779 | 784 | 1,700 |
| 2024/04/16 | 782 | 782 | 775 | 780 | 1,100 |
| 2024/04/15 | 771 | 778 | 771 | 777 | 2,800 |
| 2024/04/12 | 773 | 773 | 769 | 769 | 3,100 |
| 2024/04/11 | 771 | 778 | 771 | 773 | 600 |
| 2024/04/10 | 772 | 775 | 772 | 772 | 2,100 |
| 2024/04/09 | 771 | 779 | 771 | 772 | 3,200 |
| 2024/04/08 | 768 | 778 | 768 | 770 | 4,100 |
| 2024/04/05 | 772 | 772 | 766 | 768 | 7,300 |
| 2024/04/04 | 776 | 780 | 773 | 774 | 4,300 |
| 2024/04/03 | 778 | 778 | 775 | 775 | 12,800 |
| 2024/04/02 | 781 | 783 | 777 | 778 | 2,800 |
| 2024/04/01 | 788 | 788 | 781 | 781 | 1,000 |
| 2024/03/29 | 791 | 791 | 775 | 788 | 7,300 |
| 2024/03/28 | 775 | 781 | 770 | 773 | 10,600 |
| 2024/03/27 | 792 | 793 | 781 | 787 | 7,300 |
| 2024/03/26 | 792 | 792 | 788 | 791 | 1,200 |
| 2024/03/25 | 789 | 794 | 783 | 785 | 15,000 |
| 2024/03/22 | 788 | 788 | 784 | 787 | 1,400 |
| 2024/03/21 | 782 | 787 | 778 | 782 | 4,200 |
| 2024/03/19 | 780 | 785 | 777 | 780 | 3,100 |
| 2024/03/18 | 773 | 787 | 772 | 785 | 6,300 |
| 2024/03/15 | 774 | 776 | 772 | 773 | 5,700 |
| 2024/03/14 | 773 | 773 | 772 | 772 | 4,700 |
| 2024/03/13 | 779 | 779 | 772 | 774 | 5,100 |
| 2024/03/12 | 775 | 782 | 774 | 779 | 4,700 |
| 2024/03/11 | 776 | 785 | 776 | 776 | 4,000 |
| 2024/03/08 | 780 | 781 | 777 | 778 | 3,100 |
| 2024/03/07 | 783 | 786 | 779 | 783 | 9,700 |
| 2024/03/06 | 785 | 791 | 784 | 784 | 3,000 |
| 2024/03/05 | 790 | 791 | 786 | 787 | 5,700 |
| 2024/03/04 | 792 | 797 | 790 | 790 | 2,800 |
| 2024/03/01 | 790 | 794 | 790 | 792 | 4,500 |
| 2024/02/29 | 796 | 796 | 789 | 794 | 7,600 |
| 2024/02/28 | 793 | 795 | 793 | 794 | 5,200 |
| 2024/02/27 | 793 | 797 | 790 | 793 | 2,800 |
| 2024/02/26 | 795 | 800 | 789 | 799 | 9,300 |
| 2024/02/22 | 795 | 798 | 789 | 793 | 7,600 |
| 2024/02/21 | 792 | 796 | 791 | 796 | 900 |
| 2024/02/20 | 793 | 797 | 792 | 792 | 2,100 |
| 2024/02/19 | 792 | 793 | 791 | 791 | 1,200 |
| 2024/02/16 | 792 | 795 | 792 | 792 | 2,300 |
| 2024/02/15 | 793 | 798 | 789 | 789 | 8,200 |
| 2024/02/14 | 793 | 796 | 791 | 793 | 5,300 |
| 2024/02/13 | 800 | 800 | 793 | 793 | 4,200 |
| 2024/02/09 | 793 | 799 | 791 | 799 | 2,000 |
| 2024/02/08 | 798 | 798 | 792 | 798 | 1,800 |
| 2024/02/07 | 800 | 800 | 799 | 799 | 1,100 |
| 2024/02/06 | 803 | 804 | 794 | 794 | 1,200 |
| 2024/02/05 | 800 | 800 | 789 | 800 | 5,000 |
| 2024/02/02 | 796 | 796 | 788 | 794 | 1,000 |
| 2024/02/01 | 792 | 800 | 788 | 788 | 2,600 |
| 2024/01/31 | 795 | 795 | 791 | 792 | 2,200 |
| 2024/01/30 | 800 | 803 | 798 | 798 | 1,000 |
| 2024/01/29 | 813 | 819 | 800 | 800 | 14,200 |
| 2024/01/26 | 800 | 813 | 798 | 798 | 7,300 |
| 2024/01/25 | 778 | 790 | 778 | 790 | 2,800 |
| 2024/01/24 | 783 | 787 | 775 | 777 | 12,200 |
| 2024/01/23 | 784 | 784 | 777 | 778 | 1,800 |
| 2024/01/22 | 779 | 784 | 770 | 784 | 5,000 |
| 2024/01/19 | 770 | 780 | 769 | 780 | 1,700 |
| 2024/01/18 | 770 | 770 | 767 | 770 | 3,400 |
| 2024/01/17 | 771 | 771 | 770 | 771 | 800 |
| 2024/01/16 | 777 | 777 | 770 | 770 | 5,000 |
| 2024/01/15 | 767 | 776 | 765 | 770 | 6,400 |
| 2024/01/12 | 765 | 770 | 754 | 761 | 10,400 |
| 2024/01/11 | 770 | 778 | 766 | 769 | 6,300 |
| 2024/01/10 | 769 | 770 | 764 | 769 | 5,500 |
| 2024/01/09 | 769 | 770 | 762 | 770 | 5,800 |
| 2024/01/05 | 761 | 770 | 755 | 767 | 11,000 |
| 2024/01/04 | 764 | 773 | 761 | 768 | 4,800 |