伏木海陸運送(9361)の株価時系列情報
伏木海陸運送(9361)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 |
---|---|---|---|---|---|
2024/03/29 | 1,591 | 1,605 | 1,591 | 1,605 | 2,200 |
2024/03/28 | 1,580 | 1,587 | 1,580 | 1,587 | 400 |
2024/03/27 | 1,573 | 1,607 | 1,573 | 1,607 | 2,000 |
2024/03/26 | 1,603 | 1,615 | 1,599 | 1,605 | 500 |
2024/03/25 | 1,607 | 1,620 | 1,603 | 1,620 | 900 |
2024/03/22 | 1,586 | 1,607 | 1,574 | 1,607 | 1,800 |
2024/03/21 | 1,579 | 1,599 | 1,579 | 1,599 | 1,500 |
2024/03/19 | 1,584 | 1,584 | 1,577 | 1,578 | 600 |
2024/03/18 | 1,606 | 1,606 | 1,576 | 1,582 | 900 |
2024/03/15 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
2024/03/14 | 1,606 | 1,606 | 1,566 | 1,571 | 500 |
2024/03/13 | 1,575 | 1,598 | 1,575 | 1,598 | 400 |
2024/03/07 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
2024/03/06 | 1,601 | 1,608 | 1,600 | 1,608 | 300 |
2024/03/05 | 1,601 | 1,615 | 1,601 | 1,615 | 1,000 |
2024/03/04 | 1,605 | 1,605 | 1,605 | 1,605 | 400 |
2024/03/01 | 1,620 | 1,620 | 1,603 | 1,605 | 600 |
2024/02/29 | 1,620 | 1,620 | 1,620 | 1,620 | 500 |
2024/02/28 | 1,625 | 1,630 | 1,625 | 1,630 | 700 |
2024/02/27 | 1,630 | 1,630 | 1,612 | 1,612 | 900 |
2024/02/26 | 1,602 | 1,615 | 1,602 | 1,611 | 500 |
2024/02/22 | 1,610 | 1,610 | 1,601 | 1,601 | 1,600 |
2024/02/21 | 1,612 | 1,628 | 1,612 | 1,618 | 1,500 |
2024/02/20 | 1,589 | 1,610 | 1,589 | 1,610 | 2,600 |
2024/02/19 | 1,572 | 1,586 | 1,572 | 1,586 | 200 |
2024/02/16 | 1,589 | 1,589 | 1,540 | 1,547 | 1,300 |
2024/02/15 | 1,556 | 1,559 | 1,541 | 1,559 | 700 |
2024/02/14 | 1,541 | 1,581 | 1,541 | 1,561 | 500 |
2024/02/13 | 1,551 | 1,554 | 1,551 | 1,554 | 500 |
2024/02/09 | 1,557 | 1,557 | 1,557 | 1,557 | 200 |
2024/02/08 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
2024/02/07 | 1,570 | 1,570 | 1,564 | 1,564 | 200 |
2024/02/05 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
2024/02/02 | 1,571 | 1,591 | 1,571 | 1,576 | 700 |
2024/02/01 | 1,571 | 1,571 | 1,565 | 1,571 | 500 |
2024/01/31 | 1,579 | 1,580 | 1,579 | 1,580 | 500 |
2024/01/30 | 1,596 | 1,596 | 1,581 | 1,586 | 500 |
2024/01/29 | 1,592 | 1,595 | 1,592 | 1,595 | 900 |
2024/01/26 | 1,580 | 1,588 | 1,580 | 1,588 | 400 |
2024/01/25 | 1,578 | 1,580 | 1,578 | 1,580 | 600 |
2024/01/24 | 1,560 | 1,574 | 1,560 | 1,574 | 500 |
2024/01/23 | 1,589 | 1,590 | 1,589 | 1,590 | 3,400 |
2024/01/22 | 1,563 | 1,589 | 1,560 | 1,589 | 1,700 |
2024/01/19 | 1,552 | 1,557 | 1,552 | 1,557 | 400 |
2024/01/18 | 1,558 | 1,566 | 1,558 | 1,566 | 200 |
2024/01/16 | 1,597 | 1,598 | 1,597 | 1,598 | 500 |
2024/01/15 | 1,600 | 1,600 | 1,587 | 1,600 | 1,000 |
2024/01/12 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
2024/01/11 | 1,608 | 1,608 | 1,604 | 1,606 | 500 |
2024/01/10 | 1,600 | 1,605 | 1,574 | 1,605 | 800 |
2024/01/09 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
2024/01/05 | 1,580 | 1,602 | 1,551 | 1,551 | 3,300 |
2024/01/04 | 1,520 | 1,582 | 1,501 | 1,580 | 4,400 |
2023/12/29 | 1,456 | 1,520 | 1,456 | 1,520 | 1,000 |
2023/12/27 | 1,452 | 1,471 | 1,451 | 1,470 | 1,000 |
2023/12/26 | 1,457 | 1,471 | 1,456 | 1,467 | 700 |
2023/12/25 | 1,460 | 1,460 | 1,453 | 1,457 | 400 |
2023/12/22 | 1,452 | 1,452 | 1,452 | 1,452 | 300 |
2023/12/21 | 1,484 | 1,485 | 1,482 | 1,482 | 600 |
2023/12/19 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
2023/12/15 | 1,477 | 1,477 | 1,457 | 1,457 | 800 |
2023/12/13 | 1,486 | 1,486 | 1,480 | 1,480 | 200 |
2023/12/12 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2023/12/11 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
2023/12/08 | 1,458 | 1,458 | 1,458 | 1,458 | 500 |
2023/12/07 | 1,485 | 1,487 | 1,485 | 1,487 | 500 |
2023/12/05 | 1,486 | 1,486 | 1,485 | 1,485 | 400 |
2023/12/04 | 1,486 | 1,486 | 1,486 | 1,486 | 400 |
2023/11/30 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
2023/11/29 | 1,473 | 1,481 | 1,465 | 1,481 | 300 |
2023/11/28 | 1,487 | 1,487 | 1,483 | 1,483 | 400 |
2023/11/27 | 1,457 | 1,457 | 1,450 | 1,457 | 600 |
2023/11/24 | 1,448 | 1,465 | 1,448 | 1,465 | 500 |
2023/11/22 | 1,429 | 1,448 | 1,429 | 1,448 | 400 |
2023/11/20 | 1,424 | 1,428 | 1,424 | 1,428 | 300 |
2023/11/17 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
2023/11/16 | 1,420 | 1,420 | 1,411 | 1,411 | 400 |
2023/11/15 | 1,420 | 1,447 | 1,420 | 1,442 | 800 |
2023/11/14 | 1,412 | 1,412 | 1,412 | 1,412 | 200 |
2023/11/13 | 1,412 | 1,416 | 1,412 | 1,416 | 200 |
2023/11/10 | 1,415 | 1,428 | 1,413 | 1,413 | 600 |
2023/11/09 | 1,417 | 1,417 | 1,417 | 1,417 | 700 |
2023/11/08 | 1,425 | 1,447 | 1,421 | 1,447 | 500 |
2023/11/07 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
2023/11/06 | 1,425 | 1,445 | 1,425 | 1,445 | 3,000 |
2023/11/02 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
2023/11/01 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
2023/10/30 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2023/10/27 | 1,425 | 1,425 | 1,400 | 1,425 | 1,600 |
2023/10/26 | 1,454 | 1,454 | 1,424 | 1,425 | 800 |
2023/10/25 | 1,425 | 1,425 | 1,424 | 1,424 | 200 |
2023/10/24 | 1,414 | 1,420 | 1,414 | 1,420 | 300 |
2023/10/23 | 1,427 | 1,427 | 1,427 | 1,427 | 400 |
2023/10/19 | 1,450 | 1,450 | 1,420 | 1,420 | 2,800 |
2023/10/18 | 1,450 | 1,455 | 1,450 | 1,455 | 200 |
2023/10/17 | 1,471 | 1,472 | 1,471 | 1,472 | 200 |
2023/10/16 | 1,450 | 1,451 | 1,440 | 1,441 | 1,300 |
2023/10/13 | 1,454 | 1,455 | 1,451 | 1,451 | 600 |
2023/10/12 | 1,455 | 1,455 | 1,454 | 1,454 | 200 |
2023/10/11 | 1,460 | 1,474 | 1,451 | 1,474 | 500 |
2023/10/10 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2023/10/06 | 1,448 | 1,449 | 1,448 | 1,449 | 600 |
2023/10/05 | 1,450 | 1,450 | 1,440 | 1,441 | 1,500 |
2023/10/04 | 1,465 | 1,465 | 1,450 | 1,450 | 1,500 |
2023/10/03 | 1,486 | 1,486 | 1,465 | 1,465 | 700 |
2023/10/02 | 1,478 | 1,505 | 1,478 | 1,505 | 1,200 |
2023/09/29 | 1,501 | 1,501 | 1,450 | 1,476 | 2,300 |
2023/09/28 | 1,514 | 1,514 | 1,500 | 1,500 | 300 |
2023/09/27 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
2023/09/26 | 1,522 | 1,523 | 1,500 | 1,501 | 1,300 |
2023/09/25 | 1,500 | 1,524 | 1,500 | 1,518 | 600 |
2023/09/22 | 1,500 | 1,500 | 1,464 | 1,500 | 1,600 |
2023/09/21 | 1,530 | 1,530 | 1,500 | 1,518 | 2,700 |
2023/09/20 | 1,534 | 1,542 | 1,530 | 1,541 | 900 |
2023/09/19 | 1,532 | 1,534 | 1,532 | 1,534 | 700 |
2023/09/15 | 1,553 | 1,553 | 1,542 | 1,542 | 1,600 |
2023/09/14 | 1,535 | 1,550 | 1,535 | 1,549 | 400 |
2023/09/13 | 1,536 | 1,536 | 1,535 | 1,535 | 400 |
2023/09/12 | 1,550 | 1,553 | 1,531 | 1,531 | 400 |
2023/09/11 | 1,550 | 1,550 | 1,541 | 1,541 | 400 |
2023/09/08 | 1,532 | 1,532 | 1,531 | 1,531 | 1,500 |
2023/09/07 | 1,551 | 1,551 | 1,543 | 1,550 | 900 |
2023/09/06 | 1,541 | 1,550 | 1,541 | 1,550 | 1,000 |
2023/09/04 | 1,570 | 1,570 | 1,535 | 1,551 | 1,200 |
2023/09/01 | 1,532 | 1,554 | 1,532 | 1,550 | 1,500 |
2023/08/31 | 1,535 | 1,550 | 1,534 | 1,534 | 1,300 |
2023/08/30 | 1,541 | 1,550 | 1,540 | 1,550 | 1,800 |
2023/08/29 | 1,550 | 1,550 | 1,531 | 1,550 | 1,900 |
2023/08/28 | 1,550 | 1,550 | 1,545 | 1,550 | 800 |
2023/08/25 | 1,588 | 1,588 | 1,552 | 1,552 | 500 |
2023/08/24 | 1,543 | 1,588 | 1,543 | 1,588 | 1,300 |
2023/08/22 | 1,524 | 1,563 | 1,524 | 1,563 | 300 |
2023/08/21 | 1,542 | 1,542 | 1,540 | 1,540 | 200 |
2023/08/16 | 1,543 | 1,543 | 1,540 | 1,540 | 300 |
2023/08/15 | 1,535 | 1,564 | 1,525 | 1,564 | 1,400 |
2023/08/14 | 1,600 | 1,619 | 1,540 | 1,540 | 6,000 |
2023/08/10 | 1,662 | 1,670 | 1,651 | 1,670 | 1,700 |
2023/08/09 | 1,661 | 1,661 | 1,620 | 1,651 | 1,900 |
2023/08/08 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
2023/08/07 | 1,660 | 1,672 | 1,658 | 1,672 | 900 |
2023/08/04 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2023/08/03 | 1,635 | 1,655 | 1,635 | 1,655 | 700 |
2023/08/02 | 1,649 | 1,655 | 1,644 | 1,644 | 900 |
2023/08/01 | 1,640 | 1,643 | 1,640 | 1,643 | 700 |
2023/07/31 | 1,604 | 1,655 | 1,604 | 1,642 | 2,100 |
2023/07/28 | 1,607 | 1,609 | 1,605 | 1,605 | 600 |
2023/07/27 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
2023/07/26 | 1,620 | 1,625 | 1,620 | 1,620 | 700 |
2023/07/25 | 1,611 | 1,615 | 1,611 | 1,615 | 200 |
2023/07/24 | 1,603 | 1,604 | 1,603 | 1,604 | 300 |
2023/07/21 | 1,605 | 1,620 | 1,605 | 1,607 | 500 |
2023/07/20 | 1,633 | 1,633 | 1,633 | 1,633 | 100 |
2023/07/19 | 1,605 | 1,633 | 1,605 | 1,633 | 200 |
2023/07/18 | 1,608 | 1,620 | 1,608 | 1,614 | 600 |
2023/07/13 | 1,611 | 1,611 | 1,608 | 1,608 | 400 |
2023/07/12 | 1,611 | 1,617 | 1,611 | 1,611 | 700 |
2023/07/11 | 1,620 | 1,642 | 1,620 | 1,642 | 200 |
2023/07/10 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
2023/07/07 | 1,653 | 1,653 | 1,640 | 1,642 | 300 |
2023/07/06 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
2023/07/05 | 1,660 | 1,661 | 1,660 | 1,661 | 200 |
2023/07/04 | 1,654 | 1,654 | 1,654 | 1,654 | 200 |
2023/07/03 | 1,634 | 1,641 | 1,633 | 1,633 | 500 |
2023/06/30 | 1,660 | 1,663 | 1,631 | 1,660 | 500 |
2023/06/29 | 1,643 | 1,683 | 1,614 | 1,643 | 1,800 |
2023/06/28 | 1,682 | 1,693 | 1,677 | 1,680 | 900 |
2023/06/27 | 1,682 | 1,682 | 1,682 | 1,682 | 200 |
2023/06/26 | 1,678 | 1,687 | 1,675 | 1,675 | 400 |
2023/06/23 | 1,688 | 1,689 | 1,662 | 1,675 | 1,700 |
2023/06/22 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2023/06/21 | 1,671 | 1,677 | 1,671 | 1,675 | 900 |
2023/06/20 | 1,664 | 1,671 | 1,663 | 1,671 | 1,000 |
2023/06/19 | 1,671 | 1,671 | 1,666 | 1,667 | 1,200 |
2023/06/16 | 1,670 | 1,680 | 1,666 | 1,666 | 500 |
2023/06/15 | 1,682 | 1,682 | 1,682 | 1,682 | 500 |
2023/06/14 | 1,663 | 1,663 | 1,662 | 1,662 | 300 |
2023/06/13 | 1,676 | 1,680 | 1,662 | 1,662 | 900 |
2023/06/12 | 1,677 | 1,683 | 1,655 | 1,683 | 1,900 |
2023/06/09 | 1,677 | 1,679 | 1,675 | 1,679 | 900 |
2023/06/08 | 1,678 | 1,678 | 1,677 | 1,677 | 300 |
2023/06/07 | 1,665 | 1,678 | 1,661 | 1,678 | 1,900 |
2023/06/06 | 1,668 | 1,668 | 1,668 | 1,668 | 200 |
2023/06/05 | 1,665 | 1,677 | 1,662 | 1,662 | 1,400 |
2023/06/02 | 1,666 | 1,673 | 1,656 | 1,656 | 1,000 |
2023/06/01 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
2023/05/31 | 1,662 | 1,665 | 1,661 | 1,661 | 800 |
2023/05/30 | 1,678 | 1,685 | 1,662 | 1,685 | 1,800 |
2023/05/29 | 1,667 | 1,680 | 1,661 | 1,662 | 1,000 |
2023/05/26 | 1,676 | 1,676 | 1,656 | 1,673 | 1,100 |
2023/05/25 | 1,676 | 1,676 | 1,660 | 1,676 | 500 |
2023/05/24 | 1,673 | 1,673 | 1,660 | 1,660 | 600 |
2023/05/23 | 1,676 | 1,676 | 1,674 | 1,674 | 700 |
2023/05/22 | 1,667 | 1,676 | 1,667 | 1,676 | 300 |
2023/05/19 | 1,660 | 1,667 | 1,653 | 1,667 | 1,300 |
2023/05/18 | 1,666 | 1,666 | 1,660 | 1,660 | 2,100 |
2023/05/17 | 1,675 | 1,680 | 1,657 | 1,675 | 1,900 |
2023/05/16 | 1,688 | 1,688 | 1,661 | 1,680 | 1,200 |
2023/05/15 | 1,710 | 1,740 | 1,670 | 1,688 | 2,200 |
2023/05/12 | 1,684 | 1,710 | 1,653 | 1,710 | 4,600 |
2023/05/11 | 1,847 | 1,847 | 1,660 | 1,684 | 19,400 |