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
2018/12/27 1,305 1,331 1,305 1,331 400
2018/12/26 1,306 1,306 1,306 1,306 1,800
2018/12/25 1,321 1,321 1,320 1,321 1,000
2018/12/21 1,370 1,370 1,352 1,352 700
2018/12/20 1,373 1,373 1,371 1,371 1,000
2018/12/19 1,371 1,371 1,371 1,371 400
2018/12/18 1,373 1,373 1,370 1,370 400
2018/12/17 1,381 1,411 1,380 1,381 600
2018/12/14 1,401 1,401 1,400 1,400 300
2018/12/13 1,401 1,427 1,401 1,414 1,400
2018/12/12 1,410 1,410 1,401 1,401 300
2018/12/11 1,410 1,410 1,410 1,410 200
2018/12/06 1,420 1,420 1,410 1,410 300
2018/12/04 1,442 1,442 1,411 1,430 1,000
2018/12/03 1,439 1,450 1,439 1,450 800
2018/11/30 1,440 1,440 1,440 1,440 100
2018/11/29 1,433 1,463 1,433 1,440 500
2018/11/28 1,479 1,479 1,479 1,479 100
2018/11/26 1,440 1,440 1,439 1,439 400
2018/11/22 1,400 1,400 1,400 1,400 200
2018/11/21 1,385 1,385 1,375 1,375 200
2018/11/20 1,415 1,415 1,381 1,381 700
2018/11/16 1,415 1,415 1,415 1,415 100
2018/11/14 1,420 1,420 1,420 1,420 100
2018/11/13 1,400 1,420 1,400 1,420 300
2018/11/12 1,435 1,435 1,435 1,435 100
2018/11/09 1,405 1,405 1,405 1,405 100
2018/11/06 1,405 1,405 1,405 1,405 100
2018/11/01 1,445 1,445 1,415 1,415 400
2018/10/31 1,430 1,445 1,430 1,445 400
2018/10/30 1,400 1,400 1,370 1,370 900
2018/10/29 1,420 1,435 1,420 1,425 400
2018/10/26 1,411 1,411 1,410 1,410 200
2018/10/25 1,450 1,450 1,411 1,420 700
2018/10/24 1,424 1,450 1,424 1,450 1,000
2018/10/23 1,426 1,426 1,421 1,421 300
2018/10/22 1,425 1,425 1,425 1,425 400
2018/10/17 1,450 1,450 1,450 1,450 600
2018/10/16 1,430 1,449 1,430 1,449 800
2018/10/15 1,431 1,431 1,431 1,431 100
2018/10/12 1,460 1,460 1,460 1,460 100
2018/10/11 1,455 1,455 1,414 1,420 7,000
2018/10/10 1,463 1,463 1,463 1,463 100
2018/10/03 1,500 1,500 1,494 1,494 200
2018/10/02 1,490 1,490 1,455 1,455 600
2018/10/01 1,500 1,500 1,500 1,500 200
2018/09/28 1,490 1,490 1,479 1,480 1,200
2018/09/27 1,453 1,453 1,453 1,453 1,100
2018/09/26 1,483 1,483 1,483 1,483 100
2018/09/25 1,463 1,465 1,450 1,453 1,500
2018/09/20 1,457 1,462 1,457 1,462 300
2018/09/19 1,465 1,550 1,465 1,487 2,000
2018/09/18 1,465 1,465 1,464 1,465 1,300
2018/09/14 1,449 1,450 1,449 1,450 700
2018/09/12 1,450 1,450 1,450 1,450 400
2018/09/11 1,484 1,484 1,423 1,450 900
2018/09/10 1,438 1,460 1,438 1,460 800
2018/09/07 1,405 1,420 1,405 1,420 1,300
2018/09/06 1,421 1,421 1,405 1,405 700
2018/09/05 1,425 1,425 1,425 1,425 100
2018/09/04 1,440 1,440 1,440 1,440 400
2018/08/27 1,470 1,470 1,440 1,440 400
2018/08/23 1,410 1,410 1,410 1,410 100
2018/08/22 1,440 1,440 1,440 1,440 100
2018/08/21 1,420 1,420 1,400 1,412 1,000
2018/08/20 1,460 1,460 1,450 1,450 200
2018/08/17 1,445 1,445 1,445 1,445 100
2018/08/16 1,446 1,450 1,446 1,450 500
2018/08/15 1,445 1,445 1,445 1,445 300
2018/08/13 1,440 1,470 1,440 1,470 400
2018/08/10 1,440 1,440 1,440 1,440 100
2018/08/09 1,441 1,441 1,440 1,440 300
2018/08/07 1,469 1,469 1,468 1,468 200
2018/08/06 1,468 1,468 1,468 1,468 100
2018/08/03 1,454 1,455 1,450 1,450 800
2018/08/02 1,484 1,493 1,480 1,480 600
2018/08/01 1,498 1,498 1,480 1,480 200
2018/07/31 1,500 1,500 1,500 1,500 400
2018/07/27 1,546 1,546 1,534 1,534 200
2018/07/26 1,520 1,549 1,515 1,546 900
2018/07/25 1,460 1,472 1,460 1,460 300
2018/07/24 1,472 1,474 1,440 1,453 1,100
2018/07/23 1,485 1,485 1,433 1,433 1,400
2018/07/20 1,461 1,461 1,460 1,460 200
2018/07/18 1,434 1,460 1,434 1,460 700
2018/07/17 1,460 1,460 1,460 1,460 100
2018/07/13 1,438 1,459 1,437 1,459 600
2018/07/12 1,442 1,455 1,442 1,455 500
2018/07/11 1,440 1,441 1,440 1,441 600
2018/07/10 1,451 1,462 1,450 1,461 1,100
2018/07/09 1,499 1,499 1,460 1,460 400
2018/07/06 1,510 1,510 1,499 1,499 200
2018/07/05 1,485 1,485 1,450 1,450 800
2018/07/04 1,460 1,488 1,450 1,488 500
2018/07/03 1,465 1,465 1,455 1,455 1,900
2018/07/02 1,510 1,521 1,500 1,500 3,700
2018/06/29 1,570 1,600 1,510 1,510 1,500
2018/06/28 1,540 1,546 1,500 1,500 1,000
2018/06/27 1,500 1,501 1,499 1,500 3,200
2018/06/26 1,599 1,599 1,555 1,555 3,800
2018/06/25 1,620 1,620 1,580 1,600 2,600
2018/06/22 1,665 1,677 1,621 1,677 4,100
2018/06/21 1,605 1,680 1,601 1,677 7,600
2018/06/20 1,560 1,639 1,540 1,600 6,700
2018/06/19 1,660 1,720 1,545 1,545 13,500
2018/06/18 1,773 1,797 1,668 1,668 35,800
2018/06/15 1,573 1,933 1,573 1,933 90,200
2018/06/14 1,467 1,533 1,467 1,533 5,400
2018/06/13 1,502 1,502 1,433 1,460 6,600
2018/06/12 1,497 1,522 1,422 1,512 9,700
2018/06/11 1,423 1,479 1,423 1,469 5,100
2018/06/08 1,395 1,419 1,390 1,400 5,000
2018/06/07 1,388 1,412 1,378 1,380 6,200
2018/06/06 1,372 1,372 1,372 1,372 300
2018/06/04 1,365 1,365 1,365 1,365 700
2018/05/31 1,360 1,368 1,360 1,368 600
2018/05/30 1,361 1,370 1,361 1,370 1,000
2018/05/29 1,387 1,387 1,370 1,370 1,000
2018/05/28 1,388 1,391 1,370 1,378 1,500
2018/05/25 1,397 1,397 1,384 1,384 600
2018/05/24 1,414 1,414 1,385 1,385 1,500
2018/05/23 1,404 1,404 1,404 1,404 100
2018/05/22 1,406 1,406 1,400 1,400 600
2018/05/21 1,417 1,417 1,400 1,406 1,000
2018/05/18 1,398 1,415 1,398 1,406 600
2018/05/17 1,406 1,406 1,402 1,402 200
2018/05/16 1,399 1,400 1,395 1,395 2,700
2018/05/15 1,405 1,426 1,402 1,402 5,100
2018/05/14 1,451 1,451 1,400 1,405 11,300
2018/05/11 1,481 1,481 1,475 1,475 300
2018/05/09 1,465 1,465 1,465 1,465 800
2018/05/07 1,468 1,477 1,468 1,470 400
2018/05/02 1,515 1,516 1,472 1,472 1,700
2018/05/01 1,500 1,515 1,500 1,515 1,900
2018/04/27 1,451 1,475 1,451 1,475 3,200
2018/04/26 1,450 1,450 1,450 1,450 700
2018/04/25 1,422 1,423 1,422 1,423 500
2018/04/24 1,430 1,430 1,415 1,421 2,400
2018/04/23 1,408 1,408 1,405 1,405 700
2018/04/18 1,438 1,438 1,420 1,438 400
2018/04/11 1,441 1,441 1,441 1,441 100
2018/04/10 1,451 1,453 1,450 1,453 3,200
2018/04/09 1,469 1,469 1,411 1,411 300
2018/04/06 1,480 1,480 1,460 1,462 900
2018/04/05 1,425 1,490 1,425 1,490 1,100
2018/04/04 1,429 1,429 1,429 1,429 200
2018/04/03 1,415 1,418 1,415 1,418 1,100
2018/04/02 1,415 1,416 1,415 1,416 1,400
2018/03/30 1,390 1,400 1,390 1,400 400
2018/03/29 1,390 1,390 1,390 1,390 100
2018/03/28 1,370 1,370 1,370 1,370 800
2018/03/26 1,384 1,386 1,384 1,386 400
2018/03/23 1,428 1,428 1,390 1,390 4,400
2018/03/19 1,410 1,428 1,410 1,428 400
2018/03/16 1,405 1,405 1,405 1,405 100
2018/03/13 1,400 1,400 1,400 1,400 100
2018/03/12 1,402 1,402 1,402 1,402 100
2018/03/09 1,401 1,428 1,401 1,428 300
2018/03/06 1,405 1,405 1,395 1,395 500
2018/03/02 1,400 1,400 1,399 1,400 900
2018/02/23 1,429 1,429 1,429 1,429 900
2018/02/20 1,429 1,429 1,429 1,429 100
2018/02/15 1,435 1,435 1,435 1,435 1,100
2018/02/14 1,346 1,347 1,345 1,345 1,100
2018/02/13 1,361 1,361 1,360 1,360 500
2018/02/09 1,368 1,368 1,368 1,368 100
2018/02/08 1,380 1,380 1,380 1,380 100
2018/02/06 1,402 1,402 1,360 1,360 7,300
2018/02/02 1,451 1,451 1,451 1,451 100
2018/02/01 1,409 1,439 1,409 1,439 800
2018/01/30 1,413 1,413 1,413 1,413 100
2018/01/29 1,441 1,441 1,411 1,411 1,000
2018/01/26 1,428 1,428 1,420 1,420 500
2018/01/25 1,447 1,447 1,421 1,421 600
2018/01/24 1,448 1,448 1,448 1,448 100
2018/01/22 1,400 1,400 1,398 1,400 9,000
2018/01/19 1,400 1,400 1,400 1,400 9,000
2018/01/18 1,420 1,420 1,402 1,402 300
2018/01/17 1,400 1,410 1,400 1,410 600
2018/01/15 1,410 1,420 1,410 1,420 2,000
2018/01/12 1,391 1,410 1,391 1,410 1,300
2018/01/11 1,399 1,402 1,399 1,402 4,300
2018/01/10 1,381 1,400 1,370 1,395 11,100
2018/01/09 1,372 1,396 1,372 1,396 700
2018/01/05 1,372 1,372 1,372 1,372 100
2018/01/04 1,400 1,400 1,368 1,397 1,700

このページの先頭へ