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 |
---|---|---|---|---|---|
2020/12/28 | 1,211 | 1,230 | 1,211 | 1,230 | 200 |
2020/12/25 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2020/12/24 | 1,239 | 1,239 | 1,239 | 1,239 | 400 |
2020/12/22 | 1,214 | 1,214 | 1,214 | 1,214 | 200 |
2020/12/21 | 1,258 | 1,258 | 1,223 | 1,223 | 200 |
2020/12/15 | 1,228 | 1,228 | 1,228 | 1,228 | 500 |
2020/12/08 | 1,241 | 1,241 | 1,241 | 1,241 | 100 |
2020/11/27 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
2020/11/26 | 1,334 | 1,400 | 1,262 | 1,262 | 1,800 |
2020/11/20 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
2020/11/17 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
2020/11/12 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
2020/11/11 | 1,259 | 1,319 | 1,259 | 1,319 | 700 |
2020/11/10 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2020/11/09 | 1,215 | 1,215 | 1,215 | 1,215 | 200 |
2020/11/06 | 1,215 | 1,215 | 1,208 | 1,208 | 400 |
2020/10/27 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
2020/10/26 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
2020/10/23 | 1,280 | 1,340 | 1,280 | 1,340 | 500 |
2020/10/20 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2020/10/19 | 1,243 | 1,243 | 1,243 | 1,243 | 200 |
2020/10/12 | 1,200 | 1,218 | 1,200 | 1,213 | 500 |
2020/10/08 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2020/09/28 | 1,207 | 1,300 | 1,207 | 1,209 | 900 |
2020/09/25 | 1,142 | 1,150 | 1,142 | 1,150 | 300 |
2020/09/24 | 1,134 | 1,141 | 1,134 | 1,141 | 200 |
2020/09/23 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
2020/09/11 | 1,148 | 1,178 | 1,148 | 1,178 | 200 |
2020/09/10 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
2020/09/07 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
2020/09/01 | 1,130 | 1,160 | 1,130 | 1,160 | 300 |
2020/08/31 | 1,166 | 1,166 | 1,160 | 1,160 | 200 |
2020/08/26 | 1,160 | 1,160 | 1,160 | 1,160 | 400 |
2020/08/24 | 1,123 | 1,123 | 1,123 | 1,123 | 200 |
2020/08/21 | 1,123 | 1,123 | 1,123 | 1,123 | 100 |
2020/08/07 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2020/08/05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2020/08/04 | 1,147 | 1,159 | 1,103 | 1,122 | 600 |
2020/08/03 | 1,140 | 1,140 | 1,108 | 1,117 | 600 |
2020/07/31 | 1,140 | 1,169 | 1,140 | 1,169 | 200 |
2020/07/30 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
2020/07/29 | 1,143 | 1,143 | 1,143 | 1,143 | 200 |
2020/07/27 | 1,226 | 1,226 | 1,217 | 1,217 | 300 |
2020/07/22 | 1,170 | 1,185 | 1,170 | 1,184 | 1,000 |
2020/07/21 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
2020/07/17 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
2020/07/13 | 1,151 | 1,177 | 1,151 | 1,177 | 400 |
2020/07/10 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2020/07/09 | 1,131 | 1,170 | 1,131 | 1,170 | 600 |
2020/07/08 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
2020/07/03 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
2020/06/26 | 1,164 | 1,173 | 1,164 | 1,173 | 200 |
2020/06/25 | 1,164 | 1,173 | 1,164 | 1,173 | 200 |
2020/06/24 | 1,173 | 1,173 | 1,173 | 1,173 | 400 |
2020/06/22 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
2020/06/18 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
2020/06/17 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2020/06/15 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2020/06/12 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
2020/06/05 | 1,152 | 1,160 | 1,150 | 1,160 | 300 |
2020/06/02 | 1,160 | 1,160 | 1,130 | 1,150 | 300 |
2020/05/29 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2020/05/28 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
2020/05/26 | 1,185 | 1,185 | 1,185 | 1,185 | 300 |
2020/05/25 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
2020/05/20 | 1,151 | 1,151 | 1,151 | 1,151 | 300 |
2020/05/15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2020/05/14 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2020/05/13 | 1,199 | 1,199 | 1,165 | 1,165 | 400 |
2020/05/12 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
2020/05/11 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
2020/05/08 | 1,190 | 1,190 | 1,163 | 1,163 | 300 |
2020/05/07 | 1,191 | 1,191 | 1,170 | 1,170 | 500 |
2020/04/30 | 1,196 | 1,197 | 1,168 | 1,197 | 500 |
2020/04/28 | 1,210 | 1,210 | 1,168 | 1,168 | 800 |
2020/04/27 | 1,180 | 1,199 | 1,150 | 1,150 | 1,200 |
2020/04/24 | 1,150 | 1,170 | 1,150 | 1,160 | 700 |
2020/04/23 | 1,090 | 1,090 | 1,060 | 1,060 | 300 |
2020/04/22 | 1,181 | 1,229 | 1,120 | 1,120 | 1,900 |
2020/04/21 | 1,130 | 1,160 | 1,091 | 1,091 | 900 |
2020/04/16 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2020/04/15 | 1,022 | 1,023 | 1,022 | 1,023 | 1,100 |
2020/04/13 | 1,032 | 1,038 | 1,032 | 1,038 | 700 |
2020/04/10 | 1,064 | 1,064 | 1,002 | 1,002 | 2,400 |
2020/04/03 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2020/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2020/03/30 | 1,087 | 1,087 | 1,068 | 1,068 | 400 |
2020/03/26 | 1,118 | 1,118 | 1,118 | 1,118 | 500 |
2020/03/25 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
2020/03/23 | 1,066 | 1,066 | 1,065 | 1,065 | 300 |
2020/03/19 | 1,098 | 1,098 | 1,071 | 1,071 | 900 |
2020/03/18 | 1,114 | 1,114 | 1,055 | 1,097 | 500 |
2020/03/17 | 1,119 | 1,179 | 1,059 | 1,179 | 500 |
2020/03/16 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2020/03/13 | 1,054 | 1,065 | 1,030 | 1,065 | 600 |
2020/03/12 | 1,117 | 1,144 | 1,117 | 1,144 | 400 |
2020/03/11 | 1,177 | 1,177 | 1,135 | 1,135 | 300 |
2020/03/10 | 1,117 | 1,177 | 1,117 | 1,177 | 200 |
2020/03/09 | 1,199 | 1,199 | 1,199 | 1,199 | 200 |
2020/03/06 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
2020/03/04 | 1,201 | 1,260 | 1,171 | 1,260 | 500 |
2020/03/03 | 1,201 | 1,222 | 1,201 | 1,222 | 200 |
2020/02/28 | 1,201 | 1,231 | 1,200 | 1,200 | 1,000 |
2020/02/27 | 1,218 | 1,218 | 1,218 | 1,218 | 800 |
2020/02/26 | 1,250 | 1,250 | 1,221 | 1,230 | 2,200 |
2020/02/25 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
2020/02/21 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
2020/02/20 | 1,319 | 1,319 | 1,302 | 1,302 | 400 |
2020/02/17 | 1,314 | 1,319 | 1,313 | 1,319 | 500 |
2020/02/14 | 1,320 | 1,320 | 1,320 | 1,320 | 300 |
2020/02/12 | 1,320 | 1,343 | 1,320 | 1,343 | 800 |
2020/02/10 | 1,341 | 1,370 | 1,340 | 1,350 | 900 |
2020/02/07 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
2020/01/30 | 1,332 | 1,332 | 1,332 | 1,332 | 400 |
2020/01/29 | 1,340 | 1,340 | 1,332 | 1,332 | 400 |
2020/01/28 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
2020/01/27 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
2020/01/24 | 1,378 | 1,378 | 1,378 | 1,378 | 500 |
2020/01/23 | 1,378 | 1,378 | 1,378 | 1,378 | 200 |
2020/01/22 | 1,400 | 1,400 | 1,378 | 1,378 | 200 |
2020/01/21 | 1,387 | 1,400 | 1,387 | 1,400 | 500 |
2020/01/20 | 1,381 | 1,381 | 1,381 | 1,381 | 400 |
2020/01/17 | 1,378 | 1,378 | 1,370 | 1,370 | 500 |
2020/01/16 | 1,340 | 1,361 | 1,340 | 1,361 | 700 |
2020/01/15 | 1,365 | 1,366 | 1,336 | 1,336 | 800 |