9074 日本石油輸送(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,814 | 2,820 | 2,753 | 2,753 | 14,500 | 2,753 |
| 2024-04-25 | 2,790 | 2,814 | 2,790 | 2,814 | 4,000 | 2,814 |
| 2024-04-24 | 2,804 | 2,811 | 2,794 | 2,794 | 2,200 | 2,794 |
| 2024-04-23 | 2,800 | 2,827 | 2,800 | 2,806 | 1,400 | 2,806 |
| 2024-04-22 | 2,819 | 2,828 | 2,800 | 2,800 | 3,500 | 2,800 |
| 2024-04-19 | 2,812 | 2,827 | 2,800 | 2,802 | 3,900 | 2,802 |
| 2024-04-18 | 2,812 | 2,841 | 2,812 | 2,826 | 2,200 | 2,826 |
| 2024-04-17 | 2,851 | 2,851 | 2,822 | 2,822 | 3,600 | 2,822 |
| 2024-04-16 | 2,836 | 2,850 | 2,824 | 2,824 | 3,100 | 2,824 |
| 2024-04-15 | 2,851 | 2,868 | 2,835 | 2,845 | 4,700 | 2,845 |
| 2024-04-12 | 2,881 | 2,889 | 2,851 | 2,853 | 3,200 | 2,853 |
| 2024-04-11 | 2,871 | 2,889 | 2,860 | 2,881 | 800 | 2,881 |
| 2024-04-10 | 2,871 | 2,888 | 2,871 | 2,871 | 600 | 2,871 |
| 2024-04-09 | 2,864 | 2,890 | 2,861 | 2,890 | 1,900 | 2,890 |
| 2024-04-08 | 2,886 | 2,894 | 2,865 | 2,866 | 1,900 | 2,866 |
| 2024-04-05 | 2,861 | 2,870 | 2,861 | 2,870 | 900 | 2,870 |
| 2024-04-04 | 2,899 | 2,899 | 2,899 | 2,899 | 500 | 2,899 |
| 2024-04-03 | 2,862 | 2,904 | 2,862 | 2,870 | 2,100 | 2,870 |
| 2024-04-02 | 2,889 | 2,901 | 2,862 | 2,865 | 3,500 | 2,865 |
| 2024-04-01 | 2,941 | 2,950 | 2,899 | 2,899 | 3,700 | 2,899 |
| 2024-03-29 | 2,915 | 2,937 | 2,910 | 2,937 | 800 | 2,937 |
| 2024-03-28 | 2,906 | 2,930 | 2,906 | 2,912 | 1,300 | 2,912 |
| 2024-03-27 | 2,939 | 2,960 | 2,935 | 2,952 | 5,900 | 2,952 |
| 2024-03-26 | 2,935 | 2,945 | 2,918 | 2,935 | 7,200 | 2,935 |
| 2024-03-25 | 2,929 | 2,969 | 2,925 | 2,935 | 9,200 | 2,935 |
| 2024-03-22 | 2,929 | 2,929 | 2,911 | 2,929 | 1,700 | 2,929 |
| 2024-03-21 | 2,924 | 2,929 | 2,900 | 2,929 | 3,400 | 2,929 |
| 2024-03-19 | 2,895 | 2,895 | 2,869 | 2,895 | 2,400 | 2,895 |
| 2024-03-18 | 2,921 | 2,925 | 2,883 | 2,891 | 2,000 | 2,891 |
| 2024-03-15 | 2,897 | 2,905 | 2,897 | 2,905 | 800 | 2,905 |
| 2024-03-14 | 2,899 | 2,899 | 2,871 | 2,885 | 700 | 2,885 |
| 2024-03-13 | 2,880 | 2,935 | 2,858 | 2,883 | 4,900 | 2,883 |
| 2024-03-12 | 2,850 | 2,876 | 2,847 | 2,876 | 2,800 | 2,876 |
| 2024-03-11 | 2,866 | 2,866 | 2,820 | 2,821 | 6,300 | 2,821 |
| 2024-03-08 | 2,856 | 2,873 | 2,854 | 2,865 | 2,300 | 2,865 |
| 2024-03-07 | 2,879 | 2,916 | 2,862 | 2,862 | 7,100 | 2,862 |
| 2024-03-06 | 2,851 | 2,870 | 2,851 | 2,868 | 4,300 | 2,868 |
| 2024-03-05 | 2,844 | 2,850 | 2,840 | 2,850 | 1,600 | 2,850 |
| 2024-03-04 | 2,856 | 2,856 | 2,840 | 2,845 | 3,000 | 2,845 |
| 2024-03-01 | 2,851 | 2,868 | 2,849 | 2,857 | 4,900 | 2,857 |
| 2024-02-29 | 2,839 | 2,850 | 2,826 | 2,826 | 1,300 | 2,826 |
| 2024-02-28 | 2,827 | 2,852 | 2,825 | 2,839 | 3,400 | 2,839 |
| 2024-02-27 | 2,833 | 2,849 | 2,830 | 2,832 | 2,600 | 2,832 |
| 2024-02-26 | 2,854 | 2,855 | 2,838 | 2,850 | 4,100 | 2,850 |
| 2024-02-22 | 2,822 | 2,839 | 2,820 | 2,838 | 1,900 | 2,838 |
| 2024-02-21 | 2,826 | 2,840 | 2,826 | 2,835 | 1,700 | 2,835 |
| 2024-02-20 | 2,840 | 2,850 | 2,840 | 2,840 | 1,500 | 2,840 |
| 2024-02-19 | 2,820 | 2,857 | 2,820 | 2,831 | 7,900 | 2,831 |
| 2024-02-16 | 2,802 | 2,837 | 2,802 | 2,812 | 3,000 | 2,812 |
| 2024-02-15 | 2,813 | 2,830 | 2,802 | 2,811 | 8,500 | 2,811 |
| 2024-02-14 | 2,831 | 2,846 | 2,809 | 2,809 | 7,600 | 2,809 |
| 2024-02-13 | 2,851 | 2,863 | 2,836 | 2,836 | 7,100 | 2,836 |
| 2024-02-09 | 2,857 | 2,871 | 2,844 | 2,852 | 6,900 | 2,852 |
| 2024-02-08 | 2,856 | 2,879 | 2,856 | 2,862 | 2,300 | 2,862 |
| 2024-02-07 | 2,910 | 2,910 | 2,859 | 2,871 | 2,100 | 2,871 |
| 2024-02-06 | 2,868 | 2,903 | 2,859 | 2,903 | 4,300 | 2,903 |
| 2024-02-05 | 2,885 | 2,895 | 2,852 | 2,894 | 3,000 | 2,894 |
| 2024-02-02 | 2,867 | 2,888 | 2,851 | 2,888 | 3,700 | 2,888 |
| 2024-02-01 | 2,878 | 2,880 | 2,867 | 2,867 | 3,000 | 2,867 |
| 2024-01-31 | 2,873 | 2,893 | 2,850 | 2,878 | 8,400 | 2,878 |
| 2024-01-30 | 2,915 | 2,923 | 2,830 | 2,830 | 19,100 | 2,830 |
| 2024-01-29 | 2,900 | 2,914 | 2,895 | 2,910 | 3,700 | 2,910 |
| 2024-01-26 | 2,906 | 2,906 | 2,892 | 2,892 | 2,200 | 2,892 |
| 2024-01-25 | 2,888 | 2,930 | 2,886 | 2,910 | 8,700 | 2,910 |
| 2024-01-24 | 2,875 | 2,897 | 2,875 | 2,888 | 2,800 | 2,888 |
| 2024-01-23 | 2,867 | 2,891 | 2,867 | 2,880 | 4,400 | 2,880 |
| 2024-01-22 | 2,862 | 2,885 | 2,862 | 2,875 | 2,600 | 2,875 |
| 2024-01-19 | 2,877 | 2,879 | 2,856 | 2,862 | 3,100 | 2,862 |
| 2024-01-18 | 2,879 | 2,901 | 2,879 | 2,880 | 2,600 | 2,880 |
| 2024-01-17 | 2,917 | 2,920 | 2,879 | 2,879 | 3,800 | 2,879 |
| 2024-01-16 | 2,935 | 2,935 | 2,885 | 2,901 | 5,900 | 2,901 |
| 2024-01-15 | 2,939 | 2,945 | 2,914 | 2,935 | 6,700 | 2,935 |
| 2024-01-12 | 2,989 | 3,000 | 2,920 | 2,939 | 4,700 | 2,939 |
| 2024-01-11 | 2,995 | 3,005 | 2,954 | 2,989 | 6,200 | 2,989 |
| 2024-01-10 | 2,940 | 2,993 | 2,940 | 2,993 | 5,600 | 2,993 |
| 2024-01-09 | 2,914 | 2,940 | 2,914 | 2,924 | 3,300 | 2,924 |
| 2024-01-05 | 2,939 | 2,958 | 2,914 | 2,914 | 5,900 | 2,914 |
| 2024-01-04 | 2,887 | 2,960 | 2,887 | 2,939 | 9,300 | 2,939 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株
