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
2023/12/29 1,456 1,520 1,456 1,520 1,000
2023/12/27 1,452 1,471 1,451 1,470 1,000
2023/12/26 1,457 1,471 1,456 1,467 700
2023/12/25 1,460 1,460 1,453 1,457 400
2023/12/22 1,452 1,452 1,452 1,452 300
2023/12/21 1,484 1,485 1,482 1,482 600
2023/12/19 1,484 1,484 1,484 1,484 100
2023/12/15 1,477 1,477 1,457 1,457 800
2023/12/13 1,486 1,486 1,480 1,480 200
2023/12/12 1,460 1,460 1,460 1,460 100
2023/12/11 1,461 1,461 1,461 1,461 200
2023/12/08 1,458 1,458 1,458 1,458 500
2023/12/07 1,485 1,487 1,485 1,487 500
2023/12/05 1,486 1,486 1,485 1,485 400
2023/12/04 1,486 1,486 1,486 1,486 400
2023/11/30 1,481 1,481 1,481 1,481 100
2023/11/29 1,473 1,481 1,465 1,481 300
2023/11/28 1,487 1,487 1,483 1,483 400
2023/11/27 1,457 1,457 1,450 1,457 600
2023/11/24 1,448 1,465 1,448 1,465 500
2023/11/22 1,429 1,448 1,429 1,448 400
2023/11/20 1,424 1,428 1,424 1,428 300
2023/11/17 1,412 1,412 1,412 1,412 100
2023/11/16 1,420 1,420 1,411 1,411 400
2023/11/15 1,420 1,447 1,420 1,442 800
2023/11/14 1,412 1,412 1,412 1,412 200
2023/11/13 1,412 1,416 1,412 1,416 200
2023/11/10 1,415 1,428 1,413 1,413 600
2023/11/09 1,417 1,417 1,417 1,417 700
2023/11/08 1,425 1,447 1,421 1,447 500
2023/11/07 1,445 1,445 1,445 1,445 100
2023/11/06 1,425 1,445 1,425 1,445 3,000
2023/11/02 1,425 1,425 1,425 1,425 200
2023/11/01 1,420 1,420 1,420 1,420 300
2023/10/30 1,420 1,420 1,420 1,420 100
2023/10/27 1,425 1,425 1,400 1,425 1,600
2023/10/26 1,454 1,454 1,424 1,425 800
2023/10/25 1,425 1,425 1,424 1,424 200
2023/10/24 1,414 1,420 1,414 1,420 300
2023/10/23 1,427 1,427 1,427 1,427 400
2023/10/19 1,450 1,450 1,420 1,420 2,800
2023/10/18 1,450 1,455 1,450 1,455 200
2023/10/17 1,471 1,472 1,471 1,472 200
2023/10/16 1,450 1,451 1,440 1,441 1,300
2023/10/13 1,454 1,455 1,451 1,451 600
2023/10/12 1,455 1,455 1,454 1,454 200
2023/10/11 1,460 1,474 1,451 1,474 500
2023/10/10 1,450 1,450 1,450 1,450 100
2023/10/06 1,448 1,449 1,448 1,449 600
2023/10/05 1,450 1,450 1,440 1,441 1,500
2023/10/04 1,465 1,465 1,450 1,450 1,500
2023/10/03 1,486 1,486 1,465 1,465 700
2023/10/02 1,478 1,505 1,478 1,505 1,200
2023/09/29 1,501 1,501 1,450 1,476 2,300
2023/09/28 1,514 1,514 1,500 1,500 300
2023/09/27 1,514 1,514 1,514 1,514 100
2023/09/26 1,522 1,523 1,500 1,501 1,300
2023/09/25 1,500 1,524 1,500 1,518 600
2023/09/22 1,500 1,500 1,464 1,500 1,600
2023/09/21 1,530 1,530 1,500 1,518 2,700
2023/09/20 1,534 1,542 1,530 1,541 900
2023/09/19 1,532 1,534 1,532 1,534 700
2023/09/15 1,553 1,553 1,542 1,542 1,600
2023/09/14 1,535 1,550 1,535 1,549 400
2023/09/13 1,536 1,536 1,535 1,535 400
2023/09/12 1,550 1,553 1,531 1,531 400
2023/09/11 1,550 1,550 1,541 1,541 400
2023/09/08 1,532 1,532 1,531 1,531 1,500
2023/09/07 1,551 1,551 1,543 1,550 900
2023/09/06 1,541 1,550 1,541 1,550 1,000
2023/09/04 1,570 1,570 1,535 1,551 1,200
2023/09/01 1,532 1,554 1,532 1,550 1,500
2023/08/31 1,535 1,550 1,534 1,534 1,300
2023/08/30 1,541 1,550 1,540 1,550 1,800
2023/08/29 1,550 1,550 1,531 1,550 1,900
2023/08/28 1,550 1,550 1,545 1,550 800
2023/08/25 1,588 1,588 1,552 1,552 500
2023/08/24 1,543 1,588 1,543 1,588 1,300
2023/08/22 1,524 1,563 1,524 1,563 300
2023/08/21 1,542 1,542 1,540 1,540 200
2023/08/16 1,543 1,543 1,540 1,540 300
2023/08/15 1,535 1,564 1,525 1,564 1,400
2023/08/14 1,600 1,619 1,540 1,540 6,000
2023/08/10 1,662 1,670 1,651 1,670 1,700
2023/08/09 1,661 1,661 1,620 1,651 1,900
2023/08/08 1,661 1,661 1,661 1,661 100
2023/08/07 1,660 1,672 1,658 1,672 900
2023/08/04 1,660 1,660 1,660 1,660 100
2023/08/03 1,635 1,655 1,635 1,655 700
2023/08/02 1,649 1,655 1,644 1,644 900
2023/08/01 1,640 1,643 1,640 1,643 700
2023/07/31 1,604 1,655 1,604 1,642 2,100
2023/07/28 1,607 1,609 1,605 1,605 600
2023/07/27 1,606 1,606 1,606 1,606 100
2023/07/26 1,620 1,625 1,620 1,620 700
2023/07/25 1,611 1,615 1,611 1,615 200
2023/07/24 1,603 1,604 1,603 1,604 300
2023/07/21 1,605 1,620 1,605 1,607 500
2023/07/20 1,633 1,633 1,633 1,633 100
2023/07/19 1,605 1,633 1,605 1,633 200
2023/07/18 1,608 1,620 1,608 1,614 600
2023/07/13 1,611 1,611 1,608 1,608 400
2023/07/12 1,611 1,617 1,611 1,611 700
2023/07/11 1,620 1,642 1,620 1,642 200
2023/07/10 1,640 1,640 1,640 1,640 300
2023/07/07 1,653 1,653 1,640 1,642 300
2023/07/06 1,654 1,654 1,654 1,654 100
2023/07/05 1,660 1,661 1,660 1,661 200
2023/07/04 1,654 1,654 1,654 1,654 200
2023/07/03 1,634 1,641 1,633 1,633 500
2023/06/30 1,660 1,663 1,631 1,660 500
2023/06/29 1,643 1,683 1,614 1,643 1,800
2023/06/28 1,682 1,693 1,677 1,680 900
2023/06/27 1,682 1,682 1,682 1,682 200
2023/06/26 1,678 1,687 1,675 1,675 400
2023/06/23 1,688 1,689 1,662 1,675 1,700
2023/06/22 1,680 1,680 1,680 1,680 100
2023/06/21 1,671 1,677 1,671 1,675 900
2023/06/20 1,664 1,671 1,663 1,671 1,000
2023/06/19 1,671 1,671 1,666 1,667 1,200
2023/06/16 1,670 1,680 1,666 1,666 500
2023/06/15 1,682 1,682 1,682 1,682 500
2023/06/14 1,663 1,663 1,662 1,662 300
2023/06/13 1,676 1,680 1,662 1,662 900
2023/06/12 1,677 1,683 1,655 1,683 1,900
2023/06/09 1,677 1,679 1,675 1,679 900
2023/06/08 1,678 1,678 1,677 1,677 300
2023/06/07 1,665 1,678 1,661 1,678 1,900
2023/06/06 1,668 1,668 1,668 1,668 200
2023/06/05 1,665 1,677 1,662 1,662 1,400
2023/06/02 1,666 1,673 1,656 1,656 1,000
2023/06/01 1,665 1,665 1,665 1,665 100
2023/05/31 1,662 1,665 1,661 1,661 800
2023/05/30 1,678 1,685 1,662 1,685 1,800
2023/05/29 1,667 1,680 1,661 1,662 1,000
2023/05/26 1,676 1,676 1,656 1,673 1,100
2023/05/25 1,676 1,676 1,660 1,676 500
2023/05/24 1,673 1,673 1,660 1,660 600
2023/05/23 1,676 1,676 1,674 1,674 700
2023/05/22 1,667 1,676 1,667 1,676 300
2023/05/19 1,660 1,667 1,653 1,667 1,300
2023/05/18 1,666 1,666 1,660 1,660 2,100
2023/05/17 1,675 1,680 1,657 1,675 1,900
2023/05/16 1,688 1,688 1,661 1,680 1,200
2023/05/15 1,710 1,740 1,670 1,688 2,200
2023/05/12 1,684 1,710 1,653 1,710 4,600
2023/05/11 1,847 1,847 1,660 1,684 19,400
2023/05/10 1,733 1,845 1,718 1,845 9,100
2023/05/09 1,693 1,723 1,693 1,718 500
2023/05/08 1,691 1,720 1,680 1,680 1,600
2023/05/02 1,652 1,679 1,650 1,679 1,600
2023/05/01 1,661 1,664 1,649 1,649 1,000
2023/04/28 1,685 1,685 1,608 1,640 3,700
2023/04/27 1,682 1,693 1,680 1,680 800
2023/04/26 1,709 1,732 1,705 1,705 700
2023/04/25 1,741 1,741 1,646 1,669 2,800
2023/04/24 1,778 1,791 1,739 1,739 1,400
2023/04/21 1,777 1,777 1,730 1,742 3,300
2023/04/20 1,820 1,830 1,799 1,799 2,300
2023/04/19 1,870 1,870 1,824 1,830 2,300
2023/04/18 1,792 1,849 1,785 1,849 2,300
2023/04/17 1,797 1,797 1,776 1,792 500
2023/04/14 1,775 1,798 1,775 1,798 600
2023/04/13 1,803 1,809 1,757 1,770 2,200
2023/04/12 1,773 1,803 1,769 1,803 1,700
2023/04/11 1,765 1,775 1,756 1,756 800
2023/04/10 1,751 1,775 1,751 1,775 300
2023/04/07 1,761 1,762 1,746 1,746 600
2023/04/06 1,781 1,781 1,741 1,741 300
2023/04/05 1,822 1,822 1,781 1,781 900
2023/04/04 1,750 1,800 1,750 1,782 1,900
2023/04/03 1,770 1,787 1,730 1,762 1,700
2023/03/31 1,735 1,752 1,735 1,750 500
2023/03/30 1,725 1,725 1,725 1,725 100
2023/03/29 1,746 1,758 1,725 1,725 1,700
2023/03/28 1,739 1,748 1,720 1,746 900
2023/03/27 1,730 1,730 1,726 1,727 1,400
2023/03/24 1,720 1,724 1,690 1,723 1,100
2023/03/23 1,710 1,716 1,686 1,716 3,000
2023/03/22 1,767 1,767 1,715 1,716 900
2023/03/20 1,742 1,785 1,687 1,687 3,100
2023/03/17 1,817 1,837 1,745 1,760 3,200
2023/03/16 1,791 1,791 1,722 1,737 1,200
2023/03/15 1,747 1,819 1,747 1,751 2,900
2023/03/14 1,773 1,775 1,700 1,739 2,700
2023/03/13 1,862 1,862 1,799 1,806 2,500
2023/03/10 1,871 1,871 1,831 1,862 3,700
2023/03/09 1,823 1,918 1,816 1,871 10,300
2023/03/08 1,934 1,935 1,811 1,866 16,000
2023/03/07 1,958 1,968 1,913 1,916 16,000
2023/03/06 2,003 2,055 1,878 1,998 24,300
2023/03/03 1,985 2,202 1,833 1,940 149,800
2023/03/02 1,843 2,106 1,754 1,802 91,700
2023/03/01 1,791 1,849 1,654 1,706 16,500
2023/02/28 1,789 2,177 1,710 1,752 45,200
2023/02/27 1,547 1,777 1,547 1,777 36,600
2023/02/24 1,478 1,479 1,461 1,477 900
2023/02/22 1,412 1,468 1,408 1,450 1,300
2023/02/21 1,435 1,438 1,435 1,435 1,000
2023/02/20 1,408 1,420 1,408 1,420 300
2023/02/17 1,398 1,435 1,397 1,435 1,200
2023/02/16 1,392 1,398 1,391 1,398 1,200
2023/02/15 1,348 1,348 1,347 1,347 200
2023/02/14 1,370 1,371 1,355 1,355 800
2023/02/13 1,438 1,438 1,360 1,364 2,400
2023/02/10 1,350 1,378 1,350 1,378 500
2023/02/09 1,380 1,380 1,380 1,380 200
2023/02/08 1,355 1,369 1,355 1,365 300
2023/02/07 1,355 1,355 1,355 1,355 200
2023/01/31 1,385 1,385 1,385 1,385 300
2023/01/30 1,389 1,389 1,389 1,389 200
2023/01/27 1,375 1,375 1,375 1,375 100
2023/01/26 1,388 1,388 1,388 1,388 900
2023/01/25 1,358 1,385 1,358 1,385 700
2023/01/24 1,362 1,362 1,349 1,358 500
2023/01/23 1,346 1,346 1,346 1,346 100
2023/01/20 1,346 1,346 1,346 1,346 100
2023/01/19 1,316 1,316 1,316 1,316 300
2023/01/18 1,305 1,327 1,305 1,312 800
2023/01/17 1,315 1,335 1,310 1,335 700
2023/01/16 1,345 1,345 1,345 1,345 100
2023/01/13 1,345 1,345 1,345 1,345 100
2023/01/10 1,390 1,396 1,360 1,360 1,400
2023/01/06 1,340 1,380 1,330 1,380 1,300
2023/01/05 1,310 1,329 1,310 1,329 200
2023/01/04 1,300 1,310 1,300 1,310 400

このページの先頭へ