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 |
|---|---|---|---|---|---|
| 2026/07/31 | 3,660 | 3,660 | 3,550 | 3,550 | 2,500 |
| 2026/07/30 | 3,530 | 3,530 | 3,520 | 3,520 | 200 |
| 2026/07/28 | 3,535 | 3,535 | 3,535 | 3,535 | 200 |
| 2026/07/27 | 3,465 | 3,505 | 3,465 | 3,505 | 200 |
| 2026/07/23 | 3,465 | 3,500 | 3,465 | 3,500 | 300 |
| 2026/07/21 | 3,495 | 3,525 | 3,470 | 3,470 | 1,900 |
| 2026/07/17 | 3,475 | 3,495 | 3,475 | 3,495 | 200 |
| 2026/07/15 | 3,490 | 3,490 | 3,475 | 3,475 | 300 |
| 2026/07/14 | 3,465 | 3,610 | 3,460 | 3,490 | 1,200 |
| 2026/07/13 | 3,470 | 3,470 | 3,465 | 3,465 | 300 |
| 2026/07/10 | 3,420 | 3,555 | 3,420 | 3,485 | 1,000 |
| 2026/07/09 | 3,550 | 3,550 | 3,490 | 3,490 | 200 |
| 2026/07/08 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2026/07/06 | 3,690 | 3,690 | 3,650 | 3,655 | 2,500 |
| 2026/07/03 | 3,755 | 3,760 | 3,690 | 3,690 | 600 |
| 2026/07/02 | 3,705 | 3,775 | 3,705 | 3,755 | 300 |
| 2026/07/01 | 3,615 | 3,635 | 3,615 | 3,635 | 500 |
| 2026/06/30 | 3,565 | 3,635 | 3,565 | 3,600 | 400 |
| 2026/06/29 | 3,520 | 3,590 | 3,520 | 3,590 | 200 |
| 2026/06/25 | 3,610 | 3,610 | 3,545 | 3,585 | 500 |
| 2026/06/24 | 3,535 | 3,575 | 3,535 | 3,540 | 400 |
| 2026/06/23 | 3,545 | 3,600 | 3,545 | 3,600 | 200 |
| 2026/06/22 | 3,515 | 3,605 | 3,440 | 3,600 | 2,700 |
| 2026/06/19 | 3,625 | 3,680 | 3,535 | 3,535 | 1,100 |
| 2026/06/18 | 3,585 | 3,640 | 3,570 | 3,625 | 600 |
| 2026/06/17 | 3,600 | 3,685 | 3,600 | 3,655 | 500 |
| 2026/06/16 | 3,485 | 3,660 | 3,485 | 3,660 | 1,000 |
| 2026/06/08 | 3,685 | 3,685 | 3,475 | 3,475 | 900 |
| 2026/06/05 | 3,590 | 3,615 | 3,585 | 3,615 | 1,200 |
| 2026/06/04 | 3,810 | 3,810 | 3,615 | 3,615 | 1,600 |
| 2026/06/03 | 3,880 | 3,880 | 3,880 | 3,880 | 300 |
| 2026/06/02 | 3,955 | 3,955 | 3,920 | 3,950 | 1,100 |
| 2026/05/26 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2026/05/20 | 3,975 | 4,100 | 3,945 | 4,000 | 2,600 |
| 2026/05/19 | 3,950 | 3,990 | 3,950 | 3,975 | 800 |
| 2026/05/15 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2026/05/11 | 3,900 | 3,970 | 3,900 | 3,955 | 1,300 |
| 2026/05/07 | 3,900 | 3,900 | 3,780 | 3,850 | 800 |
| 2026/04/28 | 3,850 | 3,850 | 3,805 | 3,850 | 1,100 |
| 2026/04/27 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 2026/04/24 | 3,790 | 3,800 | 3,790 | 3,800 | 500 |
| 2026/04/23 | 3,600 | 3,795 | 3,600 | 3,790 | 2,000 |
| 2026/04/22 | 3,630 | 3,660 | 3,605 | 3,605 | 1,000 |
| 2026/04/21 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2026/04/20 | 3,600 | 3,710 | 3,600 | 3,710 | 200 |
| 2026/04/17 | 3,670 | 3,670 | 3,600 | 3,600 | 400 |
| 2026/04/15 | 3,540 | 3,600 | 3,540 | 3,600 | 300 |
| 2026/04/14 | 3,500 | 3,540 | 3,500 | 3,540 | 200 |
| 2026/04/09 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2026/04/08 | 3,460 | 3,520 | 3,460 | 3,520 | 400 |
| 2026/04/07 | 3,600 | 3,600 | 3,530 | 3,530 | 400 |
| 2026/04/06 | 3,490 | 3,720 | 3,400 | 3,670 | 5,200 |
| 2026/04/03 | 3,170 | 3,370 | 3,170 | 3,360 | 2,600 |
| 2026/04/02 | 3,265 | 3,310 | 3,135 | 3,165 | 2,600 |
| 2026/04/01 | 3,275 | 3,305 | 3,275 | 3,305 | 400 |
| 2026/03/31 | 3,240 | 3,315 | 3,230 | 3,270 | 9,400 |
| 2026/03/30 | 3,625 | 3,625 | 3,595 | 3,595 | 800 |
| 2026/03/24 | 3,495 | 3,500 | 3,495 | 3,500 | 200 |
| 2026/03/19 | 3,465 | 3,500 | 3,465 | 3,500 | 200 |
| 2026/03/17 | 3,480 | 3,480 | 3,360 | 3,480 | 1,500 |
| 2026/03/09 | 3,600 | 3,600 | 3,550 | 3,550 | 400 |
| 2026/03/06 | 3,545 | 3,600 | 3,545 | 3,600 | 300 |
| 2026/03/05 | 3,705 | 3,755 | 3,705 | 3,755 | 400 |
| 2026/03/04 | 3,600 | 3,600 | 3,300 | 3,425 | 800 |
| 2026/02/27 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2026/02/26 | 3,670 | 3,685 | 3,670 | 3,685 | 200 |
| 2026/02/25 | 3,605 | 3,670 | 3,605 | 3,670 | 200 |
| 2026/02/24 | 3,610 | 3,610 | 3,605 | 3,605 | 800 |
| 2026/02/20 | 3,585 | 3,655 | 3,585 | 3,655 | 200 |
| 2026/02/19 | 3,700 | 3,705 | 3,585 | 3,585 | 700 |
| 2026/02/12 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2026/02/10 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2026/02/09 | 3,730 | 3,730 | 3,730 | 3,730 | 500 |
| 2026/02/05 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2026/02/02 | 3,680 | 3,680 | 3,610 | 3,620 | 600 |
| 2026/01/30 | 3,685 | 3,685 | 3,685 | 3,685 | 200 |
| 2026/01/29 | 3,760 | 3,760 | 3,685 | 3,685 | 300 |
| 2026/01/26 | 3,710 | 3,780 | 3,710 | 3,780 | 200 |
| 2026/01/23 | 3,850 | 3,850 | 3,780 | 3,780 | 800 |
| 2026/01/22 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2026/01/20 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2026/01/19 | 3,870 | 3,870 | 3,815 | 3,815 | 300 |
| 2026/01/16 | 3,855 | 3,855 | 3,855 | 3,855 | 200 |
| 2026/01/15 | 3,855 | 3,900 | 3,855 | 3,855 | 300 |
| 2026/01/14 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2026/01/08 | 3,790 | 3,810 | 3,790 | 3,810 | 200 |
| 2026/01/06 | 3,815 | 3,860 | 3,815 | 3,860 | 600 |
| 2026/01/05 | 3,995 | 3,995 | 3,885 | 3,885 | 800 |