兵機海運(9362)の株価時系列情報
兵機海運(9362)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2025/06/11 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2025/06/09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/06/06 | 3,475 | 3,475 | 3,475 | 3,475 | 300 |
| 2025/06/05 | 3,405 | 3,475 | 3,405 | 3,475 | 500 |
| 2025/06/04 | 3,330 | 3,400 | 3,330 | 3,400 | 1,200 |
| 2025/06/03 | 3,470 | 3,470 | 3,400 | 3,400 | 400 |
| 2025/06/02 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2025/05/30 | 3,370 | 3,400 | 3,345 | 3,400 | 400 |
| 2025/05/29 | 3,310 | 3,440 | 3,310 | 3,440 | 1,100 |
| 2025/05/26 | 3,305 | 3,310 | 3,305 | 3,310 | 800 |
| 2025/05/23 | 3,450 | 3,450 | 3,375 | 3,375 | 1,100 |
| 2025/05/22 | 3,565 | 3,565 | 3,520 | 3,520 | 300 |
| 2025/05/21 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2025/05/20 | 3,520 | 3,520 | 3,520 | 3,520 | 900 |
| 2025/05/14 | 3,600 | 3,600 | 3,520 | 3,520 | 3,400 |
| 2025/05/13 | 3,655 | 3,665 | 3,625 | 3,635 | 400 |
| 2025/05/12 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2025/05/09 | 3,550 | 3,550 | 3,515 | 3,515 | 700 |
| 2025/05/08 | 3,575 | 3,575 | 3,575 | 3,575 | 700 |
| 2025/05/07 | 3,635 | 3,645 | 3,635 | 3,645 | 300 |
| 2025/05/02 | 3,650 | 3,650 | 3,570 | 3,600 | 1,700 |
| 2025/05/01 | 3,670 | 3,690 | 3,590 | 3,690 | 5,800 |
| 2025/04/30 | 3,555 | 3,680 | 3,555 | 3,650 | 2,600 |
| 2025/04/28 | 3,590 | 3,620 | 3,585 | 3,620 | 2,200 |
| 2025/04/25 | 3,490 | 3,590 | 3,490 | 3,590 | 1,200 |
| 2025/04/24 | 3,500 | 3,505 | 3,500 | 3,505 | 1,900 |
| 2025/04/23 | 3,500 | 3,500 | 3,470 | 3,500 | 1,700 |
| 2025/04/21 | 3,380 | 3,405 | 3,380 | 3,390 | 1,300 |
| 2025/04/18 | 3,500 | 3,640 | 3,375 | 3,380 | 1,600 |
| 2025/04/17 | 3,525 | 3,700 | 3,525 | 3,535 | 4,800 |
| 2025/04/16 | 3,350 | 3,640 | 3,350 | 3,595 | 16,100 |
| 2025/04/15 | 3,195 | 3,350 | 3,195 | 3,350 | 3,300 |
| 2025/04/14 | 3,215 | 3,265 | 3,180 | 3,260 | 2,600 |
| 2025/04/11 | 3,010 | 3,145 | 2,950 | 3,145 | 1,500 |
| 2025/04/10 | 2,898 | 3,080 | 2,860 | 3,070 | 3,400 |
| 2025/04/08 | 2,760 | 2,886 | 2,760 | 2,886 | 6,800 |
| 2025/04/07 | 2,650 | 2,785 | 2,600 | 2,760 | 4,800 |
| 2025/04/04 | 2,966 | 2,966 | 2,850 | 2,850 | 3,500 |
| 2025/04/03 | 3,000 | 3,000 | 2,850 | 2,999 | 3,100 |
| 2025/04/02 | 3,095 | 3,095 | 3,060 | 3,065 | 900 |
| 2025/04/01 | 3,075 | 3,095 | 3,075 | 3,095 | 300 |
| 2025/03/31 | 3,070 | 3,080 | 3,070 | 3,075 | 3,600 |
| 2025/03/28 | 3,080 | 3,135 | 3,070 | 3,095 | 2,000 |
| 2025/03/27 | 3,230 | 3,230 | 3,225 | 3,230 | 300 |
| 2025/03/26 | 3,180 | 3,225 | 3,180 | 3,210 | 2,000 |
| 2025/03/25 | 3,200 | 3,200 | 3,175 | 3,175 | 800 |
| 2025/03/24 | 3,190 | 3,220 | 3,160 | 3,175 | 2,600 |
| 2025/03/21 | 3,180 | 3,200 | 3,165 | 3,200 | 2,500 |
| 2025/03/19 | 3,195 | 3,235 | 3,190 | 3,190 | 2,200 |
| 2025/03/18 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2025/03/17 | 3,190 | 3,230 | 3,150 | 3,200 | 4,800 |
| 2025/03/14 | 3,200 | 3,230 | 3,160 | 3,190 | 7,000 |
| 2025/03/13 | 3,220 | 3,250 | 3,195 | 3,195 | 1,900 |
| 2025/03/12 | 3,270 | 3,270 | 3,200 | 3,200 | 900 |
| 2025/03/11 | 3,240 | 3,240 | 3,100 | 3,200 | 7,500 |
| 2025/03/10 | 3,315 | 3,315 | 3,260 | 3,260 | 1,600 |
| 2025/03/07 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2025/03/06 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 |
| 2025/03/05 | 3,390 | 3,400 | 3,390 | 3,400 | 700 |
| 2025/03/04 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2025/03/03 | 3,325 | 3,370 | 3,325 | 3,335 | 700 |
| 2025/02/28 | 3,350 | 3,370 | 3,280 | 3,320 | 3,300 |
| 2025/02/27 | 3,650 | 3,650 | 3,350 | 3,350 | 8,500 |
| 2025/02/25 | 3,690 | 3,690 | 3,620 | 3,690 | 600 |
| 2025/02/21 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2025/02/20 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2025/02/19 | 3,675 | 3,690 | 3,650 | 3,680 | 1,200 |
| 2025/02/18 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2025/02/14 | 3,605 | 3,605 | 3,550 | 3,600 | 700 |
| 2025/02/13 | 3,595 | 3,665 | 3,590 | 3,605 | 3,100 |
| 2025/02/12 | 3,510 | 3,570 | 3,470 | 3,570 | 5,600 |
| 2025/02/10 | 3,640 | 3,710 | 3,480 | 3,510 | 8,300 |
| 2025/02/07 | 3,755 | 3,780 | 3,505 | 3,640 | 9,400 |
| 2025/02/06 | 3,820 | 3,820 | 3,755 | 3,755 | 2,300 |
| 2025/02/05 | 3,955 | 3,955 | 3,750 | 3,785 | 5,300 |
| 2025/02/04 | 3,960 | 3,980 | 3,935 | 3,960 | 4,900 |
| 2025/02/03 | 4,040 | 4,040 | 3,915 | 3,970 | 2,600 |
| 2025/01/31 | 4,120 | 4,280 | 3,940 | 3,970 | 7,200 |
| 2025/01/30 | 3,930 | 4,100 | 3,930 | 4,060 | 1,300 |
| 2025/01/29 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2025/01/28 | 3,960 | 3,960 | 3,930 | 3,930 | 1,200 |
| 2025/01/27 | 3,930 | 3,955 | 3,930 | 3,955 | 300 |
| 2025/01/24 | 3,785 | 4,055 | 3,785 | 3,910 | 11,100 |
| 2025/01/23 | 3,800 | 3,850 | 3,685 | 3,810 | 5,800 |
| 2025/01/22 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/01/21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/01/20 | 3,860 | 3,860 | 3,780 | 3,780 | 1,300 |
| 2025/01/16 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2025/01/15 | 3,810 | 3,860 | 3,810 | 3,845 | 1,300 |
| 2025/01/14 | 3,805 | 3,850 | 3,800 | 3,815 | 5,100 |
| 2025/01/10 | 3,900 | 3,900 | 3,805 | 3,845 | 1,800 |
| 2025/01/09 | 3,790 | 3,875 | 3,790 | 3,855 | 8,100 |
| 2025/01/08 | 3,805 | 3,870 | 3,790 | 3,790 | 10,800 |
| 2025/01/07 | 3,800 | 3,920 | 3,795 | 3,875 | 7,800 |
| 2025/01/06 | 3,800 | 3,800 | 3,730 | 3,800 | 10,300 |
| 2024/12/30 | 3,700 | 3,730 | 3,690 | 3,730 | 2,700 |
| 2024/12/27 | 3,695 | 3,770 | 3,695 | 3,705 | 1,000 |
| 2024/12/26 | 3,735 | 3,735 | 3,695 | 3,695 | 3,800 |
| 2024/12/25 | 3,715 | 3,745 | 3,715 | 3,745 | 500 |
| 2024/12/24 | 3,700 | 3,810 | 3,700 | 3,710 | 9,200 |
| 2024/12/23 | 3,660 | 3,840 | 3,605 | 3,840 | 54,800 |
| 2024/12/20 | 3,660 | 3,750 | 3,655 | 3,710 | 13,100 |
| 2024/12/19 | 3,720 | 3,720 | 3,620 | 3,655 | 11,300 |
| 2024/12/18 | 3,700 | 3,825 | 3,700 | 3,720 | 8,900 |
| 2024/12/17 | 3,880 | 4,020 | 3,630 | 3,700 | 40,400 |
| 2024/12/16 | 3,865 | 3,945 | 3,860 | 3,880 | 20,900 |
| 2024/12/13 | 3,810 | 3,865 | 3,810 | 3,865 | 1,100 |
| 2024/12/12 | 3,825 | 3,910 | 3,785 | 3,880 | 15,700 |
| 2024/12/11 | 3,700 | 3,875 | 3,700 | 3,830 | 14,700 |
| 2024/12/10 | 3,705 | 3,725 | 3,630 | 3,710 | 9,700 |
| 2024/12/09 | 3,575 | 3,820 | 3,470 | 3,775 | 41,900 |
| 2024/12/06 | 3,175 | 3,700 | 3,105 | 3,560 | 86,100 |
| 2024/12/05 | 3,160 | 3,200 | 3,110 | 3,175 | 20,000 |
| 2024/12/04 | 3,230 | 3,230 | 3,105 | 3,110 | 16,400 |
| 2024/12/03 | 3,310 | 3,325 | 3,240 | 3,240 | 12,500 |
| 2024/12/02 | 3,325 | 3,370 | 3,275 | 3,295 | 10,000 |
| 2024/11/29 | 3,330 | 3,360 | 3,330 | 3,335 | 2,900 |
| 2024/11/28 | 3,350 | 3,385 | 3,340 | 3,360 | 5,700 |
| 2024/11/27 | 3,360 | 3,385 | 3,360 | 3,365 | 2,100 |
| 2024/11/26 | 3,375 | 3,395 | 3,360 | 3,365 | 2,600 |
| 2024/11/25 | 3,360 | 3,420 | 3,360 | 3,385 | 13,100 |
| 2024/11/22 | 3,350 | 3,495 | 3,350 | 3,375 | 15,400 |
| 2024/11/21 | 3,430 | 3,430 | 3,360 | 3,365 | 3,000 |
| 2024/11/20 | 3,450 | 3,450 | 3,410 | 3,435 | 4,300 |
| 2024/11/19 | 3,415 | 3,450 | 3,380 | 3,450 | 6,100 |
| 2024/11/18 | 3,450 | 3,465 | 3,405 | 3,465 | 4,100 |
| 2024/11/15 | 3,395 | 3,550 | 3,360 | 3,460 | 43,600 |
| 2024/11/14 | 3,395 | 3,425 | 3,340 | 3,410 | 18,100 |
| 2024/11/13 | 3,395 | 3,440 | 3,380 | 3,410 | 8,800 |
| 2024/11/12 | 3,435 | 3,515 | 3,395 | 3,435 | 13,800 |
| 2024/11/11 | 3,355 | 3,590 | 3,295 | 3,390 | 54,400 |
| 2024/11/08 | 3,350 | 3,360 | 3,335 | 3,355 | 2,300 |
| 2024/11/07 | 3,315 | 3,360 | 3,315 | 3,350 | 8,700 |
| 2024/11/06 | 3,305 | 3,320 | 3,300 | 3,310 | 7,100 |
| 2024/11/05 | 3,310 | 3,400 | 3,295 | 3,315 | 15,000 |
| 2024/11/01 | 3,340 | 3,475 | 3,270 | 3,310 | 26,100 |
| 2024/10/31 | 3,135 | 3,650 | 3,135 | 3,545 | 69,600 |
| 2024/10/30 | 3,135 | 3,200 | 3,120 | 3,135 | 7,000 |
| 2024/10/29 | 3,095 | 3,135 | 3,095 | 3,130 | 11,200 |
| 2024/10/28 | 3,110 | 3,110 | 3,090 | 3,095 | 5,900 |
| 2024/10/25 | 3,110 | 3,115 | 3,100 | 3,100 | 9,500 |
| 2024/10/24 | 3,120 | 3,120 | 3,110 | 3,110 | 6,500 |
| 2024/10/23 | 3,120 | 3,145 | 3,105 | 3,120 | 9,300 |
| 2024/10/22 | 3,175 | 3,175 | 3,110 | 3,130 | 14,600 |
| 2024/10/21 | 3,190 | 3,225 | 3,180 | 3,190 | 30,700 |
| 2024/10/18 | 2,920 | 3,270 | 2,920 | 3,250 | 126,500 |
| 2024/10/17 | 2,750 | 2,770 | 2,700 | 2,770 | 3,100 |
| 2024/10/16 | 2,750 | 2,750 | 2,651 | 2,700 | 6,200 |
| 2024/10/15 | 2,660 | 2,700 | 2,633 | 2,700 | 600 |
| 2024/10/10 | 2,700 | 2,701 | 2,610 | 2,660 | 1,400 |
| 2024/10/09 | 2,627 | 2,714 | 2,627 | 2,700 | 1,800 |
| 2024/10/08 | 2,660 | 2,677 | 2,611 | 2,677 | 6,900 |
| 2024/10/07 | 2,674 | 2,700 | 2,600 | 2,600 | 4,600 |
| 2024/10/04 | 2,700 | 2,700 | 2,700 | 2,700 | 2,200 |
| 2024/10/03 | 2,775 | 2,780 | 2,699 | 2,699 | 1,900 |
| 2024/10/02 | 2,659 | 2,760 | 2,652 | 2,690 | 13,000 |
| 2024/10/01 | 2,660 | 2,668 | 2,632 | 2,632 | 7,300 |
| 2024/09/30 | 2,620 | 2,683 | 2,620 | 2,657 | 1,700 |
| 2024/09/27 | 2,659 | 2,750 | 2,658 | 2,660 | 4,300 |
| 2024/09/26 | 2,660 | 2,660 | 2,571 | 2,660 | 2,300 |
| 2024/09/25 | 2,634 | 2,670 | 2,634 | 2,669 | 2,100 |
| 2024/09/24 | 2,740 | 2,740 | 2,525 | 2,630 | 7,100 |
| 2024/09/20 | 2,752 | 2,770 | 2,705 | 2,740 | 8,600 |
| 2024/09/19 | 2,719 | 2,760 | 2,718 | 2,752 | 4,800 |
| 2024/09/18 | 2,710 | 2,718 | 2,687 | 2,718 | 2,000 |
| 2024/09/17 | 2,700 | 2,744 | 2,699 | 2,710 | 2,800 |
| 2024/09/13 | 2,701 | 2,701 | 2,651 | 2,668 | 500 |
| 2024/09/12 | 2,581 | 2,725 | 2,581 | 2,701 | 8,300 |
| 2024/09/11 | 2,703 | 2,703 | 2,487 | 2,580 | 3,500 |
| 2024/09/10 | 2,673 | 2,700 | 2,645 | 2,668 | 5,400 |
| 2024/09/09 | 2,555 | 2,650 | 2,555 | 2,625 | 5,400 |
| 2024/09/06 | 2,515 | 2,593 | 2,515 | 2,555 | 7,200 |
| 2024/09/05 | 2,540 | 2,558 | 2,536 | 2,543 | 3,200 |
| 2024/09/04 | 2,506 | 2,569 | 2,487 | 2,535 | 2,100 |
| 2024/09/03 | 2,517 | 2,556 | 2,517 | 2,556 | 4,000 |
| 2024/09/02 | 2,499 | 2,517 | 2,499 | 2,511 | 2,500 |
| 2024/08/30 | 2,476 | 2,510 | 2,476 | 2,495 | 2,400 |
| 2024/08/29 | 2,446 | 2,476 | 2,446 | 2,476 | 1,600 |
| 2024/08/28 | 2,462 | 2,480 | 2,456 | 2,480 | 10,900 |
| 2024/08/27 | 2,408 | 2,460 | 2,399 | 2,460 | 4,000 |
| 2024/08/26 | 2,395 | 2,415 | 2,320 | 2,408 | 5,800 |
| 2024/08/23 | 2,383 | 2,383 | 2,333 | 2,345 | 600 |
| 2024/08/22 | 2,330 | 2,380 | 2,330 | 2,376 | 1,200 |
| 2024/08/21 | 2,328 | 2,328 | 2,327 | 2,327 | 300 |
| 2024/08/20 | 2,327 | 2,330 | 2,327 | 2,327 | 1,000 |
| 2024/08/19 | 2,330 | 2,330 | 2,312 | 2,327 | 600 |
| 2024/08/16 | 2,370 | 2,380 | 2,370 | 2,380 | 300 |
| 2024/08/15 | 2,305 | 2,320 | 2,305 | 2,320 | 700 |
| 2024/08/14 | 2,295 | 2,295 | 2,290 | 2,290 | 800 |
| 2024/08/13 | 2,290 | 2,295 | 2,290 | 2,295 | 700 |
| 2024/08/09 | 2,330 | 2,330 | 2,291 | 2,291 | 900 |
| 2024/08/08 | 2,200 | 2,233 | 2,200 | 2,230 | 1,900 |
| 2024/08/07 | 2,060 | 2,198 | 2,060 | 2,195 | 6,700 |
| 2024/08/06 | 2,120 | 2,199 | 2,040 | 2,110 | 15,000 |
| 2024/08/05 | 2,200 | 2,225 | 2,080 | 2,080 | 10,400 |
| 2024/08/02 | 2,313 | 2,313 | 2,220 | 2,270 | 5,900 |
| 2024/08/01 | 2,391 | 2,391 | 2,360 | 2,360 | 1,800 |
| 2024/07/31 | 2,393 | 2,393 | 2,393 | 2,393 | 200 |
| 2024/07/30 | 2,393 | 2,393 | 2,393 | 2,393 | 100 |