9119 飯野海運(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,076 | 1,080 | 1,056 | 1,059 | 423,600 | 1,059 |
| 2025-02-04 | 1,080 | 1,092 | 1,062 | 1,070 | 625,800 | 1,070 |
| 2025-02-03 | 1,124 | 1,125 | 1,086 | 1,092 | 667,100 | 1,092 |
| 2025-01-31 | 1,155 | 1,182 | 1,101 | 1,124 | 802,700 | 1,124 |
| 2025-01-30 | 1,137 | 1,160 | 1,137 | 1,158 | 250,300 | 1,158 |
| 2025-01-29 | 1,144 | 1,147 | 1,138 | 1,143 | 254,700 | 1,143 |
| 2025-01-28 | 1,138 | 1,148 | 1,133 | 1,142 | 206,300 | 1,142 |
| 2025-01-27 | 1,137 | 1,143 | 1,128 | 1,138 | 212,100 | 1,138 |
| 2025-01-24 | 1,140 | 1,148 | 1,134 | 1,135 | 193,700 | 1,135 |
| 2025-01-23 | 1,135 | 1,139 | 1,115 | 1,133 | 198,000 | 1,133 |
| 2025-01-22 | 1,131 | 1,140 | 1,122 | 1,137 | 151,500 | 1,137 |
| 2025-01-21 | 1,138 | 1,138 | 1,123 | 1,133 | 109,900 | 1,133 |
| 2025-01-20 | 1,122 | 1,131 | 1,119 | 1,127 | 93,900 | 1,127 |
| 2025-01-17 | 1,113 | 1,122 | 1,105 | 1,122 | 129,200 | 1,122 |
| 2025-01-16 | 1,134 | 1,135 | 1,113 | 1,118 | 187,500 | 1,118 |
| 2025-01-15 | 1,131 | 1,143 | 1,131 | 1,139 | 131,700 | 1,139 |
| 2025-01-14 | 1,140 | 1,150 | 1,122 | 1,131 | 201,100 | 1,131 |
| 2025-01-10 | 1,143 | 1,145 | 1,134 | 1,139 | 124,300 | 1,139 |
| 2025-01-09 | 1,170 | 1,171 | 1,144 | 1,150 | 182,900 | 1,150 |
| 2025-01-08 | 1,170 | 1,176 | 1,167 | 1,167 | 102,700 | 1,167 |
| 2025-01-07 | 1,183 | 1,185 | 1,160 | 1,172 | 161,000 | 1,172 |
| 2025-01-06 | 1,183 | 1,193 | 1,177 | 1,183 | 224,500 | 1,183 |
分割・併合履歴 ： [1990-01-31]1株→1.028株