9362 兵機海運(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,434 | 2,434 | 2,381 | 2,429 | 700 | 2,429 |
| 2024-05-01 | 2,439 | 2,439 | 2,389 | 2,437 | 1,400 | 2,437 |
| 2024-04-30 | - | - | - | 2,440 | - | 2,440 |
| 2024-04-26 | - | - | - | 2,440 | - | 2,440 |
| 2024-04-25 | 2,440 | 2,442 | 2,439 | 2,440 | 2,300 | 2,440 |
| 2024-04-24 | 2,417 | 2,417 | 2,367 | 2,400 | 1,600 | 2,400 |
| 2024-04-23 | 2,410 | 2,442 | 2,405 | 2,407 | 600 | 2,407 |
| 2024-04-22 | 2,410 | 2,410 | 2,410 | 2,410 | 200 | 2,410 |
| 2024-04-19 | 2,423 | 2,423 | 2,415 | 2,415 | 1,100 | 2,415 |
| 2024-04-18 | 2,419 | 2,422 | 2,419 | 2,422 | 900 | 2,422 |
| 2024-04-17 | 2,457 | 2,458 | 2,417 | 2,418 | 500 | 2,418 |
| 2024-04-16 | 2,469 | 2,469 | 2,457 | 2,457 | 400 | 2,457 |
| 2024-04-15 | 2,444 | 2,460 | 2,444 | 2,460 | 1,400 | 2,460 |
| 2024-04-12 | 2,454 | 2,454 | 2,445 | 2,445 | 2,500 | 2,445 |
| 2024-04-11 | 2,410 | 2,454 | 2,410 | 2,454 | 800 | 2,454 |
| 2024-04-10 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | 2,399 |
| 2024-04-09 | 2,398 | 2,477 | 2,397 | 2,400 | 3,700 | 2,400 |
| 2024-04-08 | 2,395 | 2,395 | 2,374 | 2,374 | 700 | 2,374 |
| 2024-04-05 | 2,361 | 2,434 | 2,361 | 2,400 | 3,000 | 2,400 |
| 2024-04-04 | 2,441 | 2,441 | 2,339 | 2,339 | 2,600 | 2,339 |
| 2024-04-03 | 2,426 | 2,461 | 2,380 | 2,440 | 2,500 | 2,440 |
| 2024-04-02 | 2,492 | 2,492 | 2,372 | 2,474 | 4,800 | 2,474 |
| 2024-04-01 | 2,506 | 2,517 | 2,479 | 2,490 | 6,000 | 2,490 |
| 2024-03-29 | 2,505 | 2,518 | 2,502 | 2,503 | 1,400 | 2,503 |
| 2024-03-28 | 2,491 | 2,541 | 2,455 | 2,502 | 9,700 | 2,502 |
| 2024-03-27 | 2,699 | 2,699 | 2,639 | 2,653 | 6,300 | 2,653 |
| 2024-03-26 | 2,625 | 2,700 | 2,597 | 2,700 | 8,500 | 2,700 |
| 2024-03-25 | 2,600 | 2,630 | 2,597 | 2,625 | 5,600 | 2,625 |
| 2024-03-22 | 2,582 | 2,600 | 2,582 | 2,593 | 2,900 | 2,593 |
| 2024-03-21 | 2,550 | 2,619 | 2,550 | 2,600 | 3,800 | 2,600 |
| 2024-03-19 | 2,540 | 2,557 | 2,529 | 2,546 | 1,600 | 2,546 |
| 2024-03-18 | 2,475 | 2,540 | 2,475 | 2,540 | 2,300 | 2,540 |
| 2024-03-15 | 2,468 | 2,500 | 2,468 | 2,475 | 1,400 | 2,475 |
| 2024-03-14 | 2,500 | 2,500 | 2,458 | 2,468 | 2,400 | 2,468 |
| 2024-03-13 | 2,529 | 2,529 | 2,501 | 2,515 | 1,000 | 2,515 |
| 2024-03-12 | 2,526 | 2,559 | 2,526 | 2,526 | 2,200 | 2,526 |
| 2024-03-11 | 2,581 | 2,586 | 2,552 | 2,559 | 5,900 | 2,559 |
| 2024-03-08 | 2,586 | 2,586 | 2,582 | 2,586 | 1,700 | 2,586 |
| 2024-03-07 | 2,600 | 2,600 | 2,586 | 2,586 | 4,800 | 2,586 |
| 2024-03-06 | 2,590 | 2,598 | 2,590 | 2,598 | 2,700 | 2,598 |
| 2024-03-05 | 2,595 | 2,595 | 2,590 | 2,590 | 2,100 | 2,590 |
| 2024-03-04 | 2,593 | 2,609 | 2,592 | 2,595 | 2,600 | 2,595 |
| 2024-03-01 | 2,587 | 2,620 | 2,582 | 2,593 | 5,100 | 2,593 |
| 2024-02-29 | 2,588 | 2,619 | 2,588 | 2,593 | 800 | 2,593 |
| 2024-02-28 | 2,612 | 2,612 | 2,586 | 2,590 | 3,100 | 2,590 |
| 2024-02-27 | 2,591 | 2,614 | 2,591 | 2,612 | 2,100 | 2,612 |
| 2024-02-26 | 2,622 | 2,680 | 2,580 | 2,605 | 10,300 | 2,605 |
| 2024-02-22 | 2,513 | 2,571 | 2,513 | 2,522 | 3,400 | 2,522 |
| 2024-02-21 | 2,535 | 2,550 | 2,502 | 2,513 | 1,200 | 2,513 |
| 2024-02-20 | 2,481 | 2,531 | 2,461 | 2,531 | 3,500 | 2,531 |
| 2024-02-19 | 2,455 | 2,481 | 2,455 | 2,481 | 2,200 | 2,481 |
| 2024-02-16 | 2,461 | 2,470 | 2,447 | 2,451 | 1,800 | 2,451 |
| 2024-02-15 | 2,469 | 2,469 | 2,441 | 2,445 | 1,800 | 2,445 |
| 2024-02-14 | 2,450 | 2,466 | 2,421 | 2,448 | 5,500 | 2,448 |
| 2024-02-13 | 2,438 | 2,438 | 2,420 | 2,422 | 1,400 | 2,422 |
| 2024-02-09 | 2,422 | 2,438 | 2,414 | 2,438 | 700 | 2,438 |
| 2024-02-08 | 2,432 | 2,432 | 2,427 | 2,427 | 400 | 2,427 |
| 2024-02-07 | 2,438 | 2,438 | 2,408 | 2,432 | 2,600 | 2,432 |
| 2024-02-06 | 2,393 | 2,424 | 2,393 | 2,401 | 3,500 | 2,401 |
| 2024-02-05 | 2,387 | 2,400 | 2,387 | 2,400 | 1,700 | 2,400 |
| 2024-02-02 | 2,395 | 2,408 | 2,380 | 2,387 | 3,700 | 2,387 |
| 2024-02-01 | 2,394 | 2,395 | 2,382 | 2,395 | 900 | 2,395 |
| 2024-01-31 | 2,370 | 2,380 | 2,365 | 2,380 | 3,700 | 2,380 |
| 2024-01-30 | 2,370 | 2,370 | 2,357 | 2,370 | 2,200 | 2,370 |
| 2024-01-29 | 2,376 | 2,376 | 2,345 | 2,345 | 1,600 | 2,345 |
| 2024-01-26 | 2,321 | 2,344 | 2,321 | 2,344 | 2,500 | 2,344 |
| 2024-01-25 | 2,333 | 2,349 | 2,331 | 2,331 | 1,000 | 2,331 |
| 2024-01-24 | 2,368 | 2,368 | 2,326 | 2,339 | 2,100 | 2,339 |
| 2024-01-23 | 2,364 | 2,370 | 2,328 | 2,328 | 2,800 | 2,328 |
| 2024-01-22 | 2,350 | 2,364 | 2,335 | 2,364 | 2,300 | 2,364 |
| 2024-01-19 | 2,364 | 2,364 | 2,300 | 2,300 | 4,300 | 2,300 |
| 2024-01-18 | 2,340 | 2,367 | 2,340 | 2,350 | 4,000 | 2,350 |
| 2024-01-17 | 2,331 | 2,345 | 2,320 | 2,342 | 3,100 | 2,342 |
| 2024-01-16 | 2,316 | 2,330 | 2,308 | 2,319 | 1,500 | 2,319 |
| 2024-01-15 | 2,294 | 2,322 | 2,294 | 2,309 | 2,300 | 2,309 |
| 2024-01-12 | 2,290 | 2,319 | 2,290 | 2,292 | 2,500 | 2,292 |
| 2024-01-11 | 2,287 | 2,300 | 2,279 | 2,290 | 3,900 | 2,290 |
| 2024-01-10 | 2,300 | 2,300 | 2,270 | 2,295 | 2,900 | 2,295 |
| 2024-01-09 | 2,260 | 2,350 | 2,260 | 2,300 | 5,900 | 2,300 |
| 2024-01-05 | 2,224 | 2,269 | 2,201 | 2,254 | 7,500 | 2,254 |
| 2024-01-04 | 2,143 | 2,201 | 2,137 | 2,201 | 6,100 | 2,201 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
