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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,579 | 1,579 | 1,579 | 1,579 | 200 |
| 2024/10/03 | 1,565 | 1,584 | 1,565 | 1,584 | 400 |
| 2024/10/02 | 1,510 | 1,565 | 1,510 | 1,565 | 700 |
| 2024/10/01 | 1,519 | 1,519 | 1,518 | 1,518 | 1,700 |
| 2024/09/30 | 1,528 | 1,550 | 1,518 | 1,518 | 2,200 |
| 2024/09/27 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
| 2024/09/26 | 1,584 | 1,584 | 1,504 | 1,506 | 2,100 |
| 2024/09/25 | 1,471 | 1,595 | 1,471 | 1,595 | 4,100 |
| 2024/09/24 | 1,481 | 1,481 | 1,471 | 1,471 | 200 |
| 2024/09/20 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/09/19 | 1,480 | 1,492 | 1,480 | 1,492 | 200 |
| 2024/09/17 | 1,471 | 1,471 | 1,471 | 1,471 | 200 |
| 2024/09/11 | 1,500 | 1,500 | 1,477 | 1,477 | 400 |
| 2024/09/10 | 1,498 | 1,500 | 1,498 | 1,500 | 1,000 |
| 2024/09/09 | 1,482 | 1,482 | 1,482 | 1,482 | 200 |
| 2024/09/06 | 1,491 | 1,491 | 1,491 | 1,491 | 200 |
| 2024/09/05 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2024/09/04 | 1,476 | 1,477 | 1,461 | 1,461 | 800 |
| 2024/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2024/09/02 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2024/08/30 | 1,505 | 1,505 | 1,502 | 1,502 | 600 |
| 2024/08/29 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2024/08/27 | 1,465 | 1,473 | 1,465 | 1,473 | 300 |
| 2024/08/26 | 1,463 | 1,465 | 1,463 | 1,465 | 400 |
| 2024/08/23 | 1,490 | 1,490 | 1,460 | 1,464 | 4,400 |
| 2024/08/22 | 1,460 | 1,490 | 1,459 | 1,490 | 1,400 |
| 2024/08/21 | 1,498 | 1,498 | 1,468 | 1,469 | 300 |
| 2024/08/20 | 1,500 | 1,500 | 1,498 | 1,498 | 2,500 |
| 2024/08/16 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2024/08/15 | 1,512 | 1,512 | 1,512 | 1,512 | 200 |
| 2024/08/13 | 1,445 | 1,512 | 1,445 | 1,512 | 300 |
| 2024/08/09 | 1,485 | 1,485 | 1,475 | 1,475 | 400 |
| 2024/08/08 | 1,485 | 1,485 | 1,485 | 1,485 | 500 |
| 2024/08/07 | 1,490 | 1,490 | 1,430 | 1,485 | 1,200 |
| 2024/08/06 | 1,427 | 1,499 | 1,421 | 1,499 | 2,500 |
| 2024/08/05 | 1,492 | 1,492 | 1,421 | 1,421 | 5,300 |
| 2024/08/02 | 1,560 | 1,627 | 1,500 | 1,525 | 8,700 |
| 2024/08/01 | 1,596 | 1,596 | 1,593 | 1,593 | 700 |
| 2024/07/30 | 1,601 | 1,619 | 1,601 | 1,619 | 2,200 |
| 2024/07/29 | 1,607 | 1,607 | 1,601 | 1,601 | 2,200 |
| 2024/07/26 | 1,616 | 1,616 | 1,593 | 1,607 | 4,800 |
| 2024/07/25 | 1,604 | 1,605 | 1,600 | 1,605 | 5,200 |
| 2024/07/24 | 1,600 | 1,603 | 1,600 | 1,603 | 700 |
| 2024/07/23 | 1,608 | 1,608 | 1,606 | 1,606 | 600 |
| 2024/07/22 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
| 2024/07/19 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2024/07/18 | 1,624 | 1,624 | 1,624 | 1,624 | 100 |
| 2024/07/17 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
| 2024/07/16 | 1,618 | 1,620 | 1,618 | 1,620 | 400 |
| 2024/07/12 | 1,604 | 1,618 | 1,604 | 1,618 | 200 |
| 2024/07/11 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2024/07/09 | 1,612 | 1,624 | 1,612 | 1,624 | 300 |
| 2024/07/08 | 1,616 | 1,616 | 1,616 | 1,616 | 300 |
| 2024/07/05 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
| 2024/07/04 | 1,649 | 1,649 | 1,621 | 1,625 | 5,500 |
| 2024/07/03 | 1,631 | 1,649 | 1,603 | 1,649 | 5,200 |
| 2024/07/02 | 1,647 | 1,649 | 1,631 | 1,631 | 1,700 |
| 2024/06/28 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2024/06/27 | 1,672 | 1,672 | 1,561 | 1,649 | 2,000 |
| 2024/06/26 | 1,644 | 1,665 | 1,644 | 1,662 | 1,200 |
| 2024/06/25 | 1,655 | 1,655 | 1,649 | 1,649 | 600 |
| 2024/06/24 | 1,658 | 1,658 | 1,655 | 1,655 | 500 |
| 2024/06/21 | 1,650 | 1,651 | 1,650 | 1,650 | 900 |
| 2024/06/20 | 1,674 | 1,674 | 1,633 | 1,650 | 800 |
| 2024/06/19 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2024/06/18 | 1,675 | 1,684 | 1,673 | 1,684 | 900 |
| 2024/06/17 | 1,673 | 1,673 | 1,673 | 1,673 | 100 |
| 2024/06/14 | 1,662 | 1,662 | 1,662 | 1,662 | 100 |
| 2024/06/13 | 1,636 | 1,636 | 1,636 | 1,636 | 1,900 |
| 2024/06/12 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 |
| 2024/06/10 | 1,628 | 1,658 | 1,628 | 1,658 | 700 |
| 2024/06/07 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2024/06/06 | 1,662 | 1,684 | 1,656 | 1,656 | 1,200 |
| 2024/06/05 | 1,655 | 1,667 | 1,651 | 1,664 | 1,000 |
| 2024/06/04 | 1,653 | 1,677 | 1,653 | 1,655 | 700 |
| 2024/06/03 | 1,635 | 1,676 | 1,635 | 1,676 | 2,400 |
| 2024/05/31 | 1,649 | 1,675 | 1,649 | 1,675 | 300 |
| 2024/05/30 | 1,636 | 1,636 | 1,636 | 1,636 | 1,200 |
| 2024/05/29 | 1,676 | 1,676 | 1,676 | 1,676 | 100 |
| 2024/05/28 | 1,669 | 1,676 | 1,667 | 1,676 | 500 |
| 2024/05/27 | 1,677 | 1,677 | 1,677 | 1,677 | 500 |
| 2024/05/24 | 1,656 | 1,663 | 1,616 | 1,663 | 1,200 |
| 2024/05/23 | 1,635 | 1,667 | 1,635 | 1,667 | 400 |
| 2024/05/22 | 1,627 | 1,635 | 1,627 | 1,635 | 2,900 |
| 2024/05/21 | 1,625 | 1,627 | 1,625 | 1,627 | 900 |
| 2024/05/20 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2024/05/16 | 1,635 | 1,656 | 1,610 | 1,619 | 5,000 |
| 2024/05/15 | 1,660 | 1,660 | 1,659 | 1,659 | 900 |
| 2024/05/14 | 1,681 | 1,681 | 1,649 | 1,660 | 800 |
| 2024/05/13 | 1,671 | 1,671 | 1,654 | 1,654 | 300 |
| 2024/05/09 | 1,673 | 1,673 | 1,600 | 1,631 | 800 |
| 2024/05/08 | 1,625 | 1,633 | 1,625 | 1,633 | 1,200 |
| 2024/05/07 | 1,572 | 1,600 | 1,572 | 1,575 | 1,000 |
| 2024/05/02 | 1,599 | 1,600 | 1,599 | 1,600 | 300 |
| 2024/05/01 | 1,631 | 1,631 | 1,580 | 1,598 | 4,000 |
| 2024/04/30 | 1,631 | 1,631 | 1,631 | 1,631 | 1,800 |
| 2024/04/26 | 1,630 | 1,648 | 1,630 | 1,648 | 200 |
| 2024/04/25 | 1,629 | 1,630 | 1,629 | 1,630 | 400 |
| 2024/04/24 | 1,627 | 1,629 | 1,627 | 1,629 | 200 |
| 2024/04/23 | 1,625 | 1,627 | 1,625 | 1,627 | 200 |
| 2024/04/22 | 1,622 | 1,622 | 1,622 | 1,622 | 600 |
| 2024/04/19 | 1,638 | 1,638 | 1,604 | 1,626 | 2,200 |
| 2024/04/18 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2024/04/17 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
| 2024/04/16 | 1,631 | 1,658 | 1,631 | 1,643 | 1,400 |
| 2024/04/15 | 1,641 | 1,641 | 1,625 | 1,641 | 1,200 |
| 2024/04/12 | 1,625 | 1,630 | 1,601 | 1,601 | 4,100 |
| 2024/04/11 | 1,626 | 1,626 | 1,624 | 1,624 | 700 |
| 2024/04/10 | 1,617 | 1,619 | 1,617 | 1,619 | 200 |
| 2024/04/09 | 1,595 | 1,614 | 1,594 | 1,614 | 400 |
| 2024/04/08 | 1,615 | 1,615 | 1,615 | 1,615 | 300 |
| 2024/04/04 | 1,616 | 1,616 | 1,615 | 1,615 | 300 |
| 2024/04/03 | 1,589 | 1,612 | 1,589 | 1,612 | 2,800 |
| 2024/04/02 | 1,606 | 1,608 | 1,590 | 1,590 | 1,200 |
| 2024/04/01 | 1,605 | 1,607 | 1,600 | 1,606 | 2,400 |
| 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 |