日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 2,169 2,200 2,169 2,169 500
2026/03/10 2,178 2,180 2,080 2,180 1,000
2026/03/09 2,225 2,225 2,160 2,160 2,200
2026/03/06 2,305 2,305 2,296 2,296 300
2026/03/05 2,303 2,303 2,303 2,303 1,400
2026/03/04 2,260 2,260 2,260 2,260 200
2026/03/02 2,344 2,344 2,310 2,310 300
2026/02/27 2,345 2,345 2,321 2,344 500
2026/02/26 2,322 2,329 2,322 2,329 400
2026/02/25 2,313 2,348 2,313 2,314 1,200
2026/02/24 2,319 2,319 2,319 2,319 100
2026/02/20 2,350 2,350 2,233 2,305 2,000
2026/02/19 2,366 2,370 2,366 2,370 1,200
2026/02/18 2,358 2,399 2,245 2,361 4,300
2026/02/17 2,470 2,470 2,406 2,406 1,300
2026/02/16 2,470 2,470 2,470 2,470 100
2026/02/13 2,497 2,497 2,373 2,473 2,200
2026/02/12 2,300 2,490 2,300 2,490 5,400
2026/02/10 2,190 2,237 2,190 2,222 1,700
2026/02/09 2,145 2,237 2,145 2,190 1,500
2026/02/06 2,145 2,155 2,139 2,139 800
2026/02/04 2,134 2,134 2,134 2,134 300
2026/02/03 2,122 2,122 2,106 2,110 600
2026/02/02 2,110 2,119 2,104 2,104 500
2026/01/30 2,110 2,110 2,110 2,110 300
2026/01/28 2,122 2,122 2,121 2,121 400
2026/01/27 2,185 2,185 2,031 2,092 1,400
2026/01/26 2,125 2,237 2,117 2,186 3,500
2026/01/23 2,125 2,125 2,036 2,036 1,400
2026/01/22 2,050 2,060 2,022 2,025 700
2026/01/21 2,050 2,050 2,050 2,050 200
2026/01/20 2,079 2,079 2,079 2,079 200
2026/01/19 2,077 2,096 2,040 2,079 3,700
2026/01/16 2,150 2,175 2,125 2,125 1,700
2026/01/15 2,168 2,168 2,168 2,168 200
2026/01/14 2,180 2,202 2,171 2,171 400
2026/01/13 2,190 2,203 2,190 2,203 900
2026/01/09 2,152 2,199 2,150 2,171 1,200
2026/01/08 2,166 2,166 2,151 2,152 500
2026/01/07 2,250 2,250 2,167 2,169 1,900
2026/01/06 2,241 2,255 2,240 2,240 600
2026/01/05 2,140 2,274 2,140 2,203 1,700
2025/12/30 2,130 2,150 2,130 2,150 400
2025/12/29 2,065 2,124 2,065 2,124 800
2025/12/25 2,047 2,077 2,047 2,077 300
2025/12/24 1,989 2,038 1,989 2,038 1,000
2025/12/23 1,998 1,999 1,989 1,989 600
2025/12/22 1,997 2,000 1,953 1,998 1,000
2025/12/19 1,945 1,986 1,945 1,986 700
2025/12/18 1,975 1,999 1,959 1,959 700
2025/12/17 1,843 2,099 1,843 1,962 5,700
2025/12/15 1,789 1,789 1,786 1,786 600
2025/12/09 1,802 1,810 1,802 1,810 200
2025/12/08 1,825 1,840 1,801 1,801 500
2025/12/05 1,823 1,823 1,822 1,822 300
2025/12/04 1,815 1,815 1,770 1,770 1,400
2025/12/03 1,775 1,775 1,775 1,775 100
2025/12/02 1,800 1,800 1,800 1,800 100
2025/12/01 1,793 1,805 1,758 1,805 600
2025/11/28 1,742 1,825 1,742 1,825 1,400
2025/11/27 1,735 1,742 1,721 1,742 600
2025/11/26 1,784 1,784 1,735 1,735 900
2025/11/25 1,712 1,735 1,712 1,735 300
2025/11/21 1,726 1,726 1,705 1,706 400
2025/11/20 1,768 1,768 1,750 1,750 2,300
2025/11/19 1,766 1,766 1,766 1,766 100
2025/11/18 1,762 1,763 1,762 1,763 300
2025/11/17 1,781 1,781 1,765 1,765 200
2025/11/14 1,761 1,821 1,761 1,781 700
2025/11/13 1,770 1,799 1,770 1,799 1,100
2025/11/12 1,756 1,756 1,756 1,756 200
2025/11/11 1,793 1,793 1,761 1,772 500
2025/11/10 1,773 1,789 1,753 1,753 1,200
2025/11/07 1,750 1,750 1,750 1,750 200
2025/11/06 1,735 1,735 1,735 1,735 300
2025/11/05 1,751 1,751 1,735 1,735 400
2025/11/04 1,740 1,740 1,740 1,740 100
2025/10/31 1,709 1,751 1,709 1,751 600
2025/10/29 1,722 1,722 1,722 1,722 300
2025/10/28 1,750 1,750 1,750 1,750 200
2025/10/27 1,737 1,750 1,737 1,750 600
2025/10/24 1,737 1,737 1,737 1,737 600
2025/10/23 1,737 1,737 1,737 1,737 100
2025/10/22 1,683 1,715 1,683 1,715 600
2025/10/20 1,687 1,738 1,687 1,709 900
2025/10/17 1,750 1,750 1,707 1,707 1,100
2025/10/16 1,710 1,710 1,710 1,710 200
2025/10/14 1,700 1,700 1,700 1,700 300
2025/10/10 1,701 1,701 1,701 1,701 100
2025/10/09 1,701 1,701 1,701 1,701 200
2025/10/08 1,686 1,717 1,685 1,713 1,300
2025/10/07 1,717 1,717 1,717 1,717 100
2025/10/06 1,715 1,715 1,715 1,715 200
2025/10/03 1,715 1,716 1,715 1,715 700
2025/10/02 1,760 1,761 1,715 1,715 800
2025/09/29 1,760 1,760 1,760 1,760 100
2025/09/26 1,690 1,790 1,690 1,757 1,100
2025/09/25 1,688 1,688 1,687 1,688 600
2025/09/24 1,681 1,730 1,681 1,687 800
2025/09/22 1,708 1,730 1,662 1,681 1,800
2025/09/19 1,742 1,742 1,720 1,720 700
2025/09/18 1,754 1,754 1,754 1,754 400
2025/09/17 1,799 1,799 1,743 1,763 1,000
2025/09/16 1,799 1,799 1,799 1,799 100
2025/09/12 1,799 1,799 1,799 1,799 200
2025/09/11 1,844 1,844 1,804 1,839 300
2025/09/10 1,815 1,900 1,815 1,844 1,100
2025/09/09 1,790 1,800 1,790 1,800 200
2025/09/08 1,793 1,798 1,790 1,790 400
2025/09/04 1,794 1,794 1,793 1,793 400
2025/09/03 1,794 1,794 1,794 1,794 300
2025/09/02 1,750 1,791 1,750 1,791 800
2025/09/01 1,750 1,750 1,731 1,750 600
2025/08/28 1,750 1,750 1,750 1,750 100
2025/08/27 1,747 1,747 1,747 1,747 100
2025/08/26 1,749 1,749 1,747 1,747 400
2025/08/25 1,739 1,749 1,717 1,749 1,700
2025/08/22 1,715 1,715 1,715 1,715 100
2025/08/21 1,708 1,709 1,708 1,709 300
2025/08/20 1,710 1,710 1,708 1,708 300
2025/08/19 1,706 1,710 1,706 1,707 400
2025/08/18 1,739 1,739 1,703 1,719 600
2025/08/15 1,690 1,699 1,688 1,699 1,100
2025/08/14 1,689 1,695 1,689 1,695 400
2025/08/13 1,708 1,708 1,687 1,687 300
2025/08/12 1,670 1,741 1,670 1,708 3,700
2025/08/08 1,709 1,750 1,709 1,710 2,800
2025/08/07 1,687 1,709 1,647 1,709 1,700
2025/08/06 1,627 1,768 1,627 1,687 4,800
2025/08/04 1,627 1,627 1,627 1,627 100
2025/08/01 1,679 1,679 1,660 1,660 800
2025/07/31 1,661 1,661 1,661 1,661 200
2025/07/29 1,675 1,675 1,675 1,675 200
2025/07/28 1,667 1,673 1,667 1,672 800
2025/07/25 1,631 1,639 1,631 1,639 300
2025/07/24 1,650 1,650 1,626 1,626 200
2025/07/23 1,650 1,650 1,650 1,650 200
2025/07/18 1,646 1,646 1,646 1,646 100
2025/07/17 1,635 1,635 1,635 1,635 100
2025/07/16 1,632 1,650 1,632 1,650 900
2025/07/14 1,650 1,650 1,642 1,650 400
2025/07/11 1,631 1,654 1,631 1,654 500
2025/07/10 1,631 1,631 1,616 1,631 1,100
2025/07/09 1,631 1,631 1,631 1,631 300
2025/07/08 1,631 1,631 1,631 1,631 300
2025/07/07 1,620 1,631 1,620 1,631 400
2025/07/04 1,620 1,620 1,620 1,620 500
2025/07/03 1,611 1,620 1,595 1,620 1,000
2025/07/02 1,631 1,631 1,608 1,622 800
2025/07/01 1,636 1,636 1,631 1,631 800
2025/06/30 1,658 1,658 1,651 1,651 700
2025/06/27 1,671 1,673 1,592 1,669 3,400
2025/06/26 1,672 1,702 1,671 1,701 1,500
2025/06/25 1,674 1,674 1,673 1,673 500
2025/06/24 1,668 1,674 1,668 1,674 600
2025/06/23 1,668 1,670 1,668 1,668 700
2025/06/20 1,668 1,668 1,668 1,668 3,000
2025/06/19 1,668 1,668 1,668 1,668 300
2025/06/18 1,671 1,671 1,633 1,668 600
2025/06/17 1,642 1,670 1,642 1,670 500
2025/06/16 1,670 1,670 1,640 1,650 1,200
2025/06/13 1,659 1,677 1,651 1,677 600
2025/06/12 1,673 1,674 1,673 1,674 600
2025/06/11 1,666 1,678 1,666 1,675 900
2025/06/10 1,665 1,675 1,657 1,666 700
2025/06/09 1,659 1,673 1,659 1,673 400
2025/06/06 1,652 1,665 1,642 1,665 700
2025/06/05 1,646 1,665 1,646 1,665 300
2025/06/04 1,646 1,665 1,646 1,662 1,300
2025/06/03 1,653 1,663 1,653 1,660 1,400
2025/06/02 1,649 1,653 1,649 1,653 400
2025/05/30 1,649 1,649 1,649 1,649 500
2025/05/29 1,652 1,671 1,626 1,671 2,500
2025/05/28 1,626 1,724 1,626 1,651 4,400
2025/05/27 1,649 1,649 1,616 1,626 4,300
2025/05/26 1,606 1,666 1,606 1,666 800
2025/05/23 1,604 1,606 1,604 1,606 600
2025/05/22 1,585 1,604 1,585 1,604 600
2025/05/21 1,610 1,610 1,607 1,607 400
2025/05/20 1,592 1,618 1,592 1,618 500
2025/05/19 1,593 1,596 1,592 1,593 1,100
2025/05/16 1,597 1,617 1,575 1,617 300
2025/05/15 1,568 1,597 1,568 1,597 500
2025/05/14 1,608 1,608 1,608 1,608 300
2025/05/13 1,614 1,614 1,609 1,609 700
2025/05/12 1,575 1,610 1,575 1,607 1,600
2025/05/09 1,593 1,593 1,575 1,575 300
2025/05/08 1,553 1,553 1,553 1,553 100
2025/05/07 1,585 1,596 1,556 1,559 700
2025/05/02 1,591 1,591 1,591 1,591 500
2025/05/01 1,552 1,581 1,551 1,551 800
2025/04/28 1,592 1,592 1,592 1,592 500
2025/04/25 1,554 1,554 1,552 1,552 700
2025/04/23 1,590 1,590 1,590 1,590 100
2025/04/22 1,556 1,556 1,556 1,556 300
2025/04/21 1,553 1,637 1,533 1,556 5,400
2025/04/18 1,525 1,553 1,525 1,553 600
2025/04/17 1,482 1,509 1,482 1,509 700
2025/04/16 1,510 1,510 1,486 1,486 700
2025/04/15 1,516 1,517 1,516 1,517 400

このページの先頭へ