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
2026/06/17 2,088 2,088 2,088 2,088 100
2026/06/15 2,050 2,050 2,049 2,049 200
2026/06/12 2,000 2,000 2,000 2,000 300
2026/06/11 2,020 2,020 2,000 2,000 200
2026/06/10 1,993 1,993 1,993 1,993 300
2026/06/09 1,992 1,992 1,992 1,992 200
2026/06/08 2,004 2,016 1,990 1,992 1,100
2026/06/05 2,070 2,070 2,070 2,070 100
2026/06/04 2,011 2,012 2,011 2,012 1,100
2026/06/03 2,108 2,108 2,001 2,011 3,100
2026/06/02 2,128 2,137 2,128 2,137 300
2026/06/01 2,127 2,127 2,127 2,127 300
2026/05/29 2,131 2,171 2,131 2,171 600
2026/05/28 2,101 2,102 2,101 2,102 800
2026/05/27 2,110 2,145 2,102 2,102 1,100
2026/05/26 2,110 2,110 2,110 2,110 100
2026/05/25 2,161 2,161 2,111 2,144 700
2026/05/22 2,157 2,165 2,157 2,161 400
2026/05/21 2,167 2,167 2,159 2,159 200
2026/05/20 2,170 2,170 2,167 2,167 1,300
2026/05/19 2,182 2,217 2,182 2,217 400
2026/05/18 2,200 2,200 2,200 2,200 200
2026/05/15 2,190 2,190 2,190 2,190 100
2026/05/13 2,237 2,237 2,237 2,237 200
2026/05/12 2,205 2,205 2,205 2,205 500
2026/05/11 2,267 2,278 2,200 2,255 1,400
2026/05/08 2,230 2,306 2,222 2,290 1,700
2026/05/07 2,222 2,265 2,222 2,257 1,100
2026/05/01 2,258 2,277 2,222 2,222 800
2026/04/30 2,308 2,308 2,258 2,258 500
2026/04/28 2,311 2,311 2,260 2,310 400
2026/04/24 2,286 2,286 2,286 2,286 200
2026/04/23 2,286 2,286 2,286 2,286 500
2026/04/22 2,289 2,289 2,286 2,286 500
2026/04/21 2,300 2,301 2,300 2,301 200
2026/04/17 2,324 2,324 2,324 2,324 100
2026/04/16 2,266 2,329 2,266 2,329 900
2026/04/15 2,232 2,265 2,232 2,265 700
2026/04/13 2,235 2,286 2,235 2,266 1,400
2026/04/09 2,227 2,232 2,227 2,231 300
2026/04/07 2,225 2,225 2,225 2,225 300
2026/04/06 2,225 2,225 2,225 2,225 400
2026/04/03 2,240 2,240 2,200 2,225 300
2026/04/02 2,188 2,228 2,188 2,228 400
2026/04/01 2,220 2,238 2,147 2,185 1,400
2026/03/31 2,120 2,120 2,120 2,120 100
2026/03/30 2,120 2,120 2,120 2,120 100
2026/03/27 2,230 2,230 2,170 2,218 900
2026/03/26 2,235 2,235 2,235 2,235 200
2026/03/25 2,210 2,210 2,210 2,210 100
2026/03/24 2,200 2,245 2,200 2,205 700
2026/03/23 2,269 2,269 2,190 2,190 800
2026/03/19 2,269 2,269 2,269 2,269 100
2026/03/18 2,163 2,269 2,163 2,269 400
2026/03/17 2,165 2,195 2,165 2,195 300
2026/03/13 2,208 2,208 2,189 2,189 300
2026/03/12 2,151 2,209 2,151 2,208 1,200
2026/03/11 2,169 2,200 2,169 2,169 500
2026/03/10 2,178 2,180 2,080 2,180 1,000
2026/03/09 2,225 2,225 2,160 2,160 2,200
2026/03/06 2,305 2,305 2,296 2,296 300
2026/03/05 2,303 2,303 2,303 2,303 1,400
2026/03/04 2,260 2,260 2,260 2,260 200
2026/03/02 2,344 2,344 2,310 2,310 300
2026/02/27 2,345 2,345 2,321 2,344 500
2026/02/26 2,322 2,329 2,322 2,329 400
2026/02/25 2,313 2,348 2,313 2,314 1,200
2026/02/24 2,319 2,319 2,319 2,319 100
2026/02/20 2,350 2,350 2,233 2,305 2,000
2026/02/19 2,366 2,370 2,366 2,370 1,200
2026/02/18 2,358 2,399 2,245 2,361 4,300
2026/02/17 2,470 2,470 2,406 2,406 1,300
2026/02/16 2,470 2,470 2,470 2,470 100
2026/02/13 2,497 2,497 2,373 2,473 2,200
2026/02/12 2,300 2,490 2,300 2,490 5,400
2026/02/10 2,190 2,237 2,190 2,222 1,700
2026/02/09 2,145 2,237 2,145 2,190 1,500
2026/02/06 2,145 2,155 2,139 2,139 800
2026/02/04 2,134 2,134 2,134 2,134 300
2026/02/03 2,122 2,122 2,106 2,110 600
2026/02/02 2,110 2,119 2,104 2,104 500
2026/01/30 2,110 2,110 2,110 2,110 300
2026/01/28 2,122 2,122 2,121 2,121 400
2026/01/27 2,185 2,185 2,031 2,092 1,400
2026/01/26 2,125 2,237 2,117 2,186 3,500
2026/01/23 2,125 2,125 2,036 2,036 1,400
2026/01/22 2,050 2,060 2,022 2,025 700
2026/01/21 2,050 2,050 2,050 2,050 200
2026/01/20 2,079 2,079 2,079 2,079 200
2026/01/19 2,077 2,096 2,040 2,079 3,700
2026/01/16 2,150 2,175 2,125 2,125 1,700
2026/01/15 2,168 2,168 2,168 2,168 200
2026/01/14 2,180 2,202 2,171 2,171 400
2026/01/13 2,190 2,203 2,190 2,203 900
2026/01/09 2,152 2,199 2,150 2,171 1,200
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

このページの先頭へ