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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |