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 |