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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,501 | 1,521 | 1,501 | 1,520 | 1,000 |
| 2025/04/11 | 1,472 | 1,501 | 1,472 | 1,501 | 700 |
| 2025/04/10 | 1,511 | 1,548 | 1,511 | 1,548 | 600 |
| 2025/04/09 | 1,469 | 1,490 | 1,469 | 1,481 | 800 |
| 2025/04/08 | 1,500 | 1,546 | 1,465 | 1,546 | 1,300 |
| 2025/04/07 | 1,460 | 1,500 | 1,446 | 1,500 | 1,000 |
| 2025/04/04 | 1,537 | 1,545 | 1,480 | 1,518 | 2,300 |
| 2025/04/03 | 1,585 | 1,585 | 1,540 | 1,577 | 1,200 |
| 2025/04/02 | 1,590 | 1,611 | 1,590 | 1,590 | 300 |
| 2025/04/01 | 1,651 | 1,651 | 1,583 | 1,590 | 2,300 |
| 2025/03/31 | 1,670 | 1,670 | 1,667 | 1,667 | 800 |
| 2025/03/28 | 1,683 | 1,683 | 1,683 | 1,683 | 800 |
| 2025/03/27 | 1,662 | 1,662 | 1,662 | 1,662 | 1,000 |
| 2025/03/26 | 1,675 | 1,702 | 1,675 | 1,702 | 500 |
| 2025/03/25 | 1,673 | 1,675 | 1,673 | 1,675 | 300 |
| 2025/03/24 | 1,677 | 1,677 | 1,669 | 1,673 | 900 |
| 2025/03/21 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2025/03/19 | 1,680 | 1,694 | 1,662 | 1,676 | 1,300 |
| 2025/03/18 | 1,660 | 1,675 | 1,660 | 1,675 | 1,200 |
| 2025/03/17 | 1,693 | 1,693 | 1,668 | 1,669 | 300 |
| 2025/03/14 | 1,670 | 1,690 | 1,670 | 1,690 | 500 |
| 2025/03/13 | 1,670 | 1,670 | 1,651 | 1,670 | 800 |
| 2025/03/12 | 1,698 | 1,699 | 1,630 | 1,670 | 1,700 |
| 2025/03/11 | 1,641 | 1,692 | 1,602 | 1,692 | 600 |
| 2025/03/10 | 1,669 | 1,669 | 1,669 | 1,669 | 100 |
| 2025/03/07 | 1,668 | 1,668 | 1,668 | 1,668 | 300 |
| 2025/03/06 | 1,664 | 1,700 | 1,664 | 1,700 | 600 |
| 2025/03/05 | 1,701 | 1,703 | 1,700 | 1,700 | 800 |
| 2025/03/04 | 1,695 | 1,695 | 1,670 | 1,693 | 1,200 |
| 2025/03/03 | 1,639 | 1,699 | 1,639 | 1,699 | 3,100 |
| 2025/02/28 | 1,636 | 1,636 | 1,619 | 1,619 | 1,300 |
| 2025/02/27 | 1,589 | 1,615 | 1,589 | 1,615 | 800 |
| 2025/02/25 | 1,601 | 1,602 | 1,601 | 1,601 | 700 |
| 2025/02/21 | 1,599 | 1,601 | 1,599 | 1,601 | 700 |
| 2025/02/20 | 1,597 | 1,597 | 1,574 | 1,574 | 200 |
| 2025/02/19 | 1,591 | 1,591 | 1,577 | 1,577 | 800 |
| 2025/02/18 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2025/02/17 | 1,555 | 1,556 | 1,555 | 1,555 | 400 |
| 2025/02/14 | 1,555 | 1,555 | 1,555 | 1,555 | 400 |
| 2025/02/13 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2025/02/12 | 1,574 | 1,574 | 1,526 | 1,531 | 600 |
| 2025/02/10 | 1,506 | 1,578 | 1,506 | 1,553 | 2,700 |
| 2025/02/07 | 1,495 | 1,495 | 1,469 | 1,476 | 300 |
| 2025/02/06 | 1,495 | 1,495 | 1,476 | 1,476 | 200 |
| 2025/02/05 | 1,500 | 1,500 | 1,460 | 1,498 | 1,300 |
| 2025/02/03 | 1,480 | 1,485 | 1,480 | 1,485 | 200 |
| 2025/01/30 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2025/01/29 | 1,484 | 1,490 | 1,484 | 1,490 | 300 |
| 2025/01/28 | 1,486 | 1,486 | 1,478 | 1,478 | 900 |
| 2025/01/27 | 1,456 | 1,459 | 1,456 | 1,456 | 600 |
| 2025/01/24 | 1,453 | 1,454 | 1,453 | 1,453 | 1,000 |
| 2025/01/23 | 1,452 | 1,453 | 1,452 | 1,453 | 200 |
| 2025/01/22 | 1,450 | 1,456 | 1,450 | 1,456 | 200 |
| 2025/01/21 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2025/01/20 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
| 2025/01/16 | 1,476 | 1,476 | 1,447 | 1,447 | 400 |
| 2025/01/15 | 1,499 | 1,499 | 1,476 | 1,476 | 500 |
| 2025/01/10 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2025/01/09 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2025/01/08 | 1,497 | 1,497 | 1,476 | 1,476 | 500 |
| 2025/01/07 | 1,499 | 1,499 | 1,490 | 1,490 | 400 |
| 2025/01/06 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2024/12/27 | 1,452 | 1,464 | 1,451 | 1,451 | 600 |
| 2024/12/26 | 1,469 | 1,481 | 1,447 | 1,462 | 1,900 |
| 2024/12/25 | 1,448 | 1,460 | 1,448 | 1,460 | 400 |
| 2024/12/24 | 1,447 | 1,448 | 1,447 | 1,448 | 200 |
| 2024/12/23 | 1,460 | 1,460 | 1,446 | 1,446 | 600 |
| 2024/12/20 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2024/12/18 | 1,450 | 1,451 | 1,450 | 1,450 | 1,400 |
| 2024/12/17 | 1,476 | 1,476 | 1,450 | 1,450 | 1,200 |
| 2024/12/16 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2024/12/13 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2024/12/12 | 1,469 | 1,476 | 1,469 | 1,476 | 300 |
| 2024/12/11 | 1,498 | 1,498 | 1,498 | 1,498 | 900 |
| 2024/12/10 | 1,498 | 1,498 | 1,468 | 1,468 | 200 |
| 2024/12/09 | 1,470 | 1,500 | 1,470 | 1,495 | 3,300 |
| 2024/12/06 | 1,465 | 1,470 | 1,465 | 1,470 | 600 |
| 2024/12/05 | 1,433 | 1,461 | 1,433 | 1,461 | 900 |
| 2024/12/04 | 1,450 | 1,450 | 1,410 | 1,433 | 2,100 |
| 2024/12/03 | 1,476 | 1,476 | 1,469 | 1,469 | 500 |
| 2024/12/02 | 1,470 | 1,470 | 1,453 | 1,470 | 700 |
| 2024/11/29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/11/28 | 1,492 | 1,492 | 1,468 | 1,468 | 200 |
| 2024/11/27 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
| 2024/11/26 | 1,489 | 1,489 | 1,481 | 1,481 | 1,500 |
| 2024/11/25 | 1,453 | 1,459 | 1,453 | 1,459 | 200 |
| 2024/11/21 | 1,461 | 1,461 | 1,451 | 1,451 | 300 |
| 2024/11/20 | 1,463 | 1,463 | 1,461 | 1,461 | 300 |
| 2024/11/19 | 1,462 | 1,462 | 1,455 | 1,462 | 1,700 |
| 2024/11/18 | 1,490 | 1,491 | 1,490 | 1,490 | 1,200 |
| 2024/11/15 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2024/11/14 | 1,491 | 1,491 | 1,491 | 1,491 | 200 |
| 2024/11/13 | 1,481 | 1,481 | 1,480 | 1,480 | 600 |
| 2024/11/12 | 1,514 | 1,514 | 1,481 | 1,481 | 2,700 |
| 2024/11/11 | 1,500 | 1,514 | 1,500 | 1,514 | 200 |
| 2024/11/08 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/11/06 | 1,465 | 1,495 | 1,465 | 1,466 | 700 |
| 2024/11/01 | 1,482 | 1,482 | 1,482 | 1,482 | 100 |
| 2024/10/30 | 1,466 | 1,482 | 1,466 | 1,482 | 200 |
| 2024/10/29 | 1,466 | 1,466 | 1,466 | 1,466 | 200 |
| 2024/10/28 | 1,500 | 1,500 | 1,460 | 1,465 | 400 |
| 2024/10/25 | 1,518 | 1,518 | 1,460 | 1,470 | 1,700 |
| 2024/10/22 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2024/10/21 | 1,521 | 1,521 | 1,503 | 1,503 | 500 |
| 2024/10/18 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2024/10/16 | 1,502 | 1,502 | 1,494 | 1,494 | 300 |
| 2024/10/11 | 1,525 | 1,525 | 1,510 | 1,510 | 800 |
| 2024/10/10 | 1,509 | 1,509 | 1,500 | 1,500 | 500 |
| 2024/10/09 | 1,576 | 1,576 | 1,487 | 1,539 | 2,500 |
| 2024/10/08 | 1,562 | 1,562 | 1,561 | 1,561 | 200 |
| 2024/10/07 | 1,578 | 1,578 | 1,550 | 1,550 | 400 |
| 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 |