9086 (株)日立物流 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-228,9108,9108,9008,900200,0008,900
2023-02-218,9108,9108,9008,90061,3008,900
2023-02-208,9108,9108,9008,91048,6008,910
2023-02-178,9108,9108,9008,90031,0008,900
2023-02-168,9008,9108,9008,91017,3008,910
2023-02-158,9108,9108,9008,90013,7008,900
2023-02-148,9008,9108,9008,90012,0008,900
2023-02-138,9008,9108,9008,91034,0008,910
2023-02-108,9008,9108,9008,90031,3008,900
2023-02-098,9008,9108,9008,90015,7008,900
2023-02-088,9108,9108,9008,90029,2008,900
2023-02-078,9008,9108,8908,890316,2008,890
2023-02-068,9108,9108,8908,900177,7008,900
2023-02-038,9108,9108,8908,890169,7008,890
2023-02-028,9108,9108,9008,90052,2008,900
2023-02-018,9108,9108,8908,90092,6008,900
2023-01-318,9008,9108,8908,900116,9008,900
2023-01-308,8908,9108,8908,90037,6008,900
2023-01-278,9008,9108,8908,890147,6008,890
2023-01-268,9008,9108,8908,900235,1008,900
2023-01-258,9008,9108,8908,90022,0008,900
2023-01-248,9108,9108,8908,90035,3008,900
2023-01-238,9108,9108,8908,91041,3008,910
2023-01-208,9008,9108,8908,91055,9008,910
2023-01-198,9008,9008,8908,8909,4008,890
2023-01-188,9008,9008,8908,89042,6008,890
2023-01-178,9008,9008,8908,89021,5008,890
2023-01-168,8908,9008,8908,89053,6008,890
2023-01-138,8908,9008,8908,89036,4008,890
2023-01-128,9108,9108,8908,89038,7008,890
2023-01-118,9008,9108,8908,90051,8008,900
2023-01-108,9108,9108,8908,89051,6008,890
2023-01-068,8908,9108,8908,90046,8008,900
2023-01-058,9008,9108,8908,900128,9008,900
2023-01-048,8908,9008,8908,890102,8008,890

分割・併合履歴 : [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株