9119 飯野海運(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,239 | 1,256 | 1,233 | 1,241 | 313,300 | 1,241 |
| 2024-04-23 | 1,254 | 1,255 | 1,237 | 1,239 | 290,300 | 1,239 |
| 2024-04-22 | 1,230 | 1,268 | 1,228 | 1,248 | 583,700 | 1,248 |
| 2024-04-19 | 1,222 | 1,222 | 1,195 | 1,216 | 496,500 | 1,216 |
| 2024-04-18 | 1,211 | 1,223 | 1,202 | 1,222 | 262,900 | 1,222 |
| 2024-04-17 | 1,202 | 1,226 | 1,193 | 1,210 | 397,800 | 1,210 |
| 2024-04-16 | 1,234 | 1,243 | 1,201 | 1,203 | 394,800 | 1,203 |
| 2024-04-15 | 1,214 | 1,244 | 1,214 | 1,228 | 277,000 | 1,228 |
| 2024-04-12 | 1,214 | 1,223 | 1,202 | 1,219 | 273,600 | 1,219 |
| 2024-04-11 | 1,200 | 1,208 | 1,190 | 1,207 | 291,300 | 1,207 |
| 2024-04-10 | 1,205 | 1,218 | 1,198 | 1,212 | 266,900 | 1,212 |
| 2024-04-09 | 1,210 | 1,223 | 1,205 | 1,212 | 252,500 | 1,212 |
| 2024-04-08 | 1,225 | 1,228 | 1,201 | 1,209 | 341,600 | 1,209 |
| 2024-04-05 | 1,201 | 1,236 | 1,192 | 1,229 | 453,500 | 1,229 |
| 2024-04-04 | 1,208 | 1,219 | 1,201 | 1,210 | 328,700 | 1,210 |
| 2024-04-03 | 1,182 | 1,217 | 1,174 | 1,202 | 502,700 | 1,202 |
| 2024-04-02 | 1,183 | 1,193 | 1,173 | 1,180 | 629,300 | 1,180 |
| 2024-04-01 | 1,218 | 1,219 | 1,167 | 1,176 | 756,100 | 1,176 |
| 2024-03-29 | 1,257 | 1,265 | 1,224 | 1,226 | 752,600 | 1,226 |
| 2024-03-28 | 1,294 | 1,298 | 1,257 | 1,257 | 450,300 | 1,257 |
| 2024-03-27 | 1,304 | 1,322 | 1,288 | 1,311 | 637,200 | 1,311 |
| 2024-03-26 | 1,273 | 1,294 | 1,262 | 1,291 | 598,500 | 1,291 |
| 2024-03-25 | 1,306 | 1,310 | 1,282 | 1,282 | 533,100 | 1,282 |
| 2024-03-22 | 1,322 | 1,324 | 1,290 | 1,306 | 541,400 | 1,306 |
| 2024-03-21 | 1,323 | 1,323 | 1,293 | 1,313 | 681,300 | 1,313 |
| 2024-03-19 | 1,280 | 1,313 | 1,273 | 1,313 | 469,900 | 1,313 |
| 2024-03-18 | 1,285 | 1,290 | 1,262 | 1,282 | 501,800 | 1,282 |
| 2024-03-15 | 1,250 | 1,265 | 1,232 | 1,255 | 1,611,100 | 1,255 |
| 2024-03-14 | 1,234 | 1,253 | 1,226 | 1,249 | 340,500 | 1,249 |
| 2024-03-13 | 1,251 | 1,260 | 1,215 | 1,223 | 499,000 | 1,223 |
| 2024-03-12 | 1,244 | 1,258 | 1,240 | 1,248 | 415,100 | 1,248 |
| 2024-03-11 | 1,269 | 1,278 | 1,242 | 1,262 | 762,100 | 1,262 |
| 2024-03-08 | 1,273 | 1,287 | 1,253 | 1,281 | 603,300 | 1,281 |
| 2024-03-07 | 1,291 | 1,296 | 1,277 | 1,283 | 666,900 | 1,283 |
| 2024-03-06 | 1,270 | 1,302 | 1,270 | 1,290 | 508,500 | 1,290 |
| 2024-03-05 | 1,274 | 1,283 | 1,267 | 1,280 | 480,600 | 1,280 |
| 2024-03-04 | 1,289 | 1,300 | 1,278 | 1,285 | 611,200 | 1,285 |
| 2024-03-01 | 1,275 | 1,293 | 1,265 | 1,288 | 523,300 | 1,288 |
| 2024-02-29 | 1,292 | 1,307 | 1,278 | 1,282 | 543,000 | 1,282 |
| 2024-02-28 | 1,291 | 1,300 | 1,272 | 1,285 | 495,000 | 1,285 |
| 2024-02-27 | 1,300 | 1,307 | 1,280 | 1,291 | 563,300 | 1,291 |
| 2024-02-26 | 1,346 | 1,349 | 1,303 | 1,303 | 499,200 | 1,303 |
| 2024-02-22 | 1,352 | 1,369 | 1,327 | 1,340 | 434,600 | 1,340 |
| 2024-02-21 | 1,343 | 1,384 | 1,331 | 1,337 | 410,200 | 1,337 |
| 2024-02-20 | 1,336 | 1,371 | 1,333 | 1,348 | 429,600 | 1,348 |
| 2024-02-19 | 1,325 | 1,337 | 1,316 | 1,334 | 222,900 | 1,334 |
| 2024-02-16 | 1,317 | 1,348 | 1,312 | 1,327 | 453,300 | 1,327 |
| 2024-02-15 | 1,334 | 1,346 | 1,299 | 1,314 | 423,500 | 1,314 |
| 2024-02-14 | 1,299 | 1,349 | 1,292 | 1,342 | 586,400 | 1,342 |
| 2024-02-13 | 1,271 | 1,293 | 1,262 | 1,291 | 485,300 | 1,291 |
| 2024-02-09 | 1,308 | 1,312 | 1,260 | 1,260 | 749,700 | 1,260 |
| 2024-02-08 | 1,347 | 1,359 | 1,322 | 1,322 | 399,500 | 1,322 |
| 2024-02-07 | 1,332 | 1,356 | 1,327 | 1,349 | 439,700 | 1,349 |
| 2024-02-06 | 1,343 | 1,363 | 1,329 | 1,333 | 410,200 | 1,333 |
| 2024-02-05 | 1,345 | 1,350 | 1,316 | 1,342 | 426,600 | 1,342 |
| 2024-02-02 | 1,305 | 1,345 | 1,279 | 1,326 | 638,800 | 1,326 |
| 2024-02-01 | 1,308 | 1,366 | 1,308 | 1,327 | 873,500 | 1,327 |
| 2024-01-31 | 1,313 | 1,340 | 1,270 | 1,297 | 1,103,300 | 1,297 |
| 2024-01-30 | 1,297 | 1,313 | 1,287 | 1,310 | 487,300 | 1,310 |
| 2024-01-29 | 1,272 | 1,295 | 1,268 | 1,291 | 350,500 | 1,291 |
| 2024-01-26 | 1,290 | 1,300 | 1,258 | 1,262 | 431,300 | 1,262 |
| 2024-01-25 | 1,278 | 1,305 | 1,274 | 1,291 | 501,200 | 1,291 |
| 2024-01-24 | 1,275 | 1,287 | 1,266 | 1,266 | 331,400 | 1,266 |
| 2024-01-23 | 1,291 | 1,299 | 1,273 | 1,276 | 376,300 | 1,276 |
| 2024-01-22 | 1,292 | 1,299 | 1,274 | 1,287 | 400,000 | 1,287 |
| 2024-01-19 | 1,304 | 1,310 | 1,283 | 1,285 | 399,600 | 1,285 |
| 2024-01-18 | 1,340 | 1,343 | 1,295 | 1,300 | 569,600 | 1,300 |
| 2024-01-17 | 1,336 | 1,355 | 1,312 | 1,316 | 639,000 | 1,316 |
| 2024-01-16 | 1,365 | 1,372 | 1,333 | 1,339 | 525,600 | 1,339 |
| 2024-01-15 | 1,313 | 1,363 | 1,310 | 1,346 | 936,400 | 1,346 |
| 2024-01-12 | 1,268 | 1,310 | 1,256 | 1,309 | 745,400 | 1,309 |
| 2024-01-11 | 1,248 | 1,267 | 1,243 | 1,260 | 482,500 | 1,260 |
| 2024-01-10 | 1,236 | 1,248 | 1,232 | 1,236 | 416,800 | 1,236 |
| 2024-01-09 | 1,237 | 1,238 | 1,221 | 1,236 | 325,600 | 1,236 |
| 2024-01-05 | 1,232 | 1,240 | 1,213 | 1,230 | 420,900 | 1,230 |
| 2024-01-04 | 1,201 | 1,240 | 1,192 | 1,232 | 599,200 | 1,232 |
分割・併合履歴 ： [1990-01-31]1株→1.028株
