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
2025-07-029991,0199981,015220,1001,015
2025-07-011,0101,0109961,002221,8001,002
2025-06-301,0221,0221,0101,012224,9001,012
2025-06-271,0141,0201,0091,016258,2001,016
2025-06-261,0211,0261,0091,014362,2001,014
2025-06-251,0341,0391,0131,016310,8001,016
2025-06-241,0541,0541,0281,041448,7001,041
2025-06-231,0191,0791,0191,074779,5001,074
2025-06-201,0231,0281,0161,018240,1001,018
2025-06-191,0271,0291,0181,022125,7001,022
2025-06-181,0211,0301,0161,026196,7001,026
2025-06-171,0431,0481,0231,026252,2001,026
2025-06-161,0421,0591,0401,048372,9001,048
2025-06-131,0091,0419951,037719,0001,037
2025-06-129951,0099941,009286,8001,009
2025-06-119771,0029731,002585,1001,002
2025-06-10971979968968297,600968
2025-06-09990993970970269,400970
2025-06-06986995983990240,600990
2025-06-05977988977981274,900981
2025-06-04977988977980295,900980
2025-06-03966980961976344,400976
2025-06-02985995965965378,200965
2025-05-309821,0019769891,673,700989
2025-05-299959999859851,099,000985
2025-05-289749989729901,149,200990
2025-05-27964976960966277,900966
2025-05-26970973960963425,700963
2025-05-23973984970977413,200977
2025-05-22961978954978495,600978
2025-05-219899939719711,065,100971
2025-05-201,0041,004995997304,100997
2025-05-191,0421,0421,0091,013206,4001,013
2025-05-169991,0419951,039666,7001,039
2025-05-159991,014994994383,100994
2025-05-14993999984998314,700998
2025-05-139991,011987988451,400988
2025-05-12979992972988465,900988
2025-05-091,0231,025977979796,300979
2025-05-081,0011,0689861,0241,294,9001,024
2025-05-071,0341,0379991,013534,9001,013
2025-05-021,0431,0491,0381,041426,2001,041
2025-05-011,0291,0451,0281,038426,8001,038
2025-04-301,0521,0561,0071,0391,247,9001,039
2025-04-281,0491,0631,0431,050505,0001,050
2025-04-251,0331,0481,0311,048438,8001,048
2025-04-241,0261,0401,0181,026685,1001,026
2025-04-231,0301,0391,0191,030596,9001,030
2025-04-221,0011,0219971,019385,2001,019
2025-04-219811,0039791,001392,7001,001
2025-04-18966997960995435,100995
2025-04-17940955935951214,000951
2025-04-16966967940942226,100942
2025-04-15979979964965229,800965
2025-04-14972978963968256,700968
2025-04-11968970936960414,600960
2025-04-10985985965973476,100973
2025-04-09926945913935880,900935
2025-04-08914935904927603,300927
2025-04-078629208488841,387,600884
2025-04-04901928885922944,900922
2025-04-03950959924933692,500933
2025-04-029981,000987997371,000997
2025-04-011,0081,008996997278,100997
2025-03-311,0141,014996997521,500997
2025-03-281,0321,0461,0231,025467,3001,025
2025-03-271,0621,0681,0551,068692,4001,068
2025-03-261,0681,0691,0591,068399,1001,068
2025-03-251,0641,0681,0611,063312,8001,063
2025-03-241,0741,0741,0571,062480,1001,062
2025-03-211,0741,0781,0671,070603,4001,070
2025-03-191,0801,0821,0751,075323,6001,075
2025-03-181,0651,0781,0621,077292,9001,077
2025-03-171,0671,0671,0571,061264,3001,061
2025-03-141,0501,0661,0491,059281,3001,059
2025-03-131,0491,0621,0471,055244,6001,055
2025-03-121,0371,0481,0301,046281,0001,046
2025-03-111,0351,0451,0321,043249,3001,043
2025-03-101,0441,0451,0351,039235,6001,039
2025-03-071,0401,0451,0301,044306,7001,044
2025-03-061,0491,0561,0451,051278,1001,051
2025-03-051,0291,0451,0281,039263,4001,039
2025-03-041,0361,0361,0181,029352,6001,029
2025-03-031,0341,0421,0271,037279,7001,037
2025-02-281,0361,0361,0221,031392,4001,031
2025-02-271,0321,0401,0301,037236,6001,037
2025-02-261,0301,0341,0241,034196,7001,034
2025-02-251,0251,0321,0231,028297,8001,028
2025-02-211,0401,0411,0231,025286,9001,025
2025-02-201,0481,0511,0371,041220,7001,041
2025-02-191,0501,0621,0491,049199,2001,049
2025-02-181,0511,0551,0401,050262,0001,050
2025-02-171,0701,0701,0501,052388,3001,052
2025-02-141,0891,0891,0701,070277,8001,070
2025-02-131,0901,0931,0811,091171,6001,091
2025-02-121,0911,0981,0801,081222,4001,081
2025-02-101,0931,1021,0831,085254,1001,085
2025-02-071,0811,0881,0751,086238,6001,086
2025-02-061,0641,0831,0641,075257,1001,075
2025-02-051,0761,0801,0561,059423,6001,059
2025-02-041,0801,0921,0621,070625,8001,070
2025-02-031,1241,1251,0861,092667,1001,092
2025-01-311,1551,1821,1011,124802,7001,124
2025-01-301,1371,1601,1371,158250,3001,158
2025-01-291,1441,1471,1381,143254,7001,143
2025-01-281,1381,1481,1331,142206,3001,142
2025-01-271,1371,1431,1281,138212,1001,138
2025-01-241,1401,1481,1341,135193,7001,135
2025-01-231,1351,1391,1151,133198,0001,133
2025-01-221,1311,1401,1221,137151,5001,137
2025-01-211,1381,1381,1231,133109,9001,133
2025-01-201,1221,1311,1191,12793,9001,127
2025-01-171,1131,1221,1051,122129,2001,122
2025-01-161,1341,1351,1131,118187,5001,118
2025-01-151,1311,1431,1311,139131,7001,139
2025-01-141,1401,1501,1221,131201,1001,131
2025-01-101,1431,1451,1341,139124,3001,139
2025-01-091,1701,1711,1441,150182,9001,150
2025-01-081,1701,1761,1671,167102,7001,167
2025-01-071,1831,1851,1601,172161,0001,172
2025-01-061,1831,1931,1771,183224,5001,183

分割・併合履歴 : [1990-01-31]1株→1.028株