9359 伊勢湾海運(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 740 | 746 | 731 | 742 | 2,400 | 742 |
| 2025-04-02 | 748 | 748 | 743 | 745 | 1,600 | 745 |
| 2025-04-01 | 748 | 753 | 748 | 748 | 1,500 | 748 |
| 2025-03-31 | 753 | 757 | 740 | 745 | 8,700 | 745 |
| 2025-03-28 | 745 | 755 | 745 | 745 | 15,200 | 745 |
| 2025-03-27 | 756 | 765 | 748 | 750 | 5,300 | 750 |
| 2025-03-26 | 760 | 763 | 750 | 750 | 8,100 | 750 |
| 2025-03-25 | 748 | 758 | 748 | 752 | 6,800 | 752 |
| 2025-03-24 | 745 | 750 | 741 | 745 | 3,600 | 745 |
| 2025-03-21 | 745 | 747 | 740 | 745 | 10,500 | 745 |
| 2025-03-19 | 741 | 743 | 739 | 740 | 4,100 | 740 |
| 2025-03-18 | 740 | 743 | 740 | 743 | 600 | 743 |
| 2025-03-17 | 748 | 750 | 739 | 740 | 5,700 | 740 |
| 2025-03-14 | 741 | 742 | 739 | 740 | 4,900 | 740 |
| 2025-03-13 | 740 | 740 | 739 | 739 | 600 | 739 |
| 2025-03-12 | 747 | 747 | 739 | 741 | 3,200 | 741 |
| 2025-03-11 | 738 | 740 | 738 | 738 | 700 | 738 |
| 2025-03-10 | 741 | 742 | 737 | 740 | 1,900 | 740 |
| 2025-03-07 | 740 | 741 | 738 | 741 | 2,700 | 741 |
| 2025-03-06 | 740 | 746 | 738 | 739 | 3,200 | 739 |
| 2025-03-05 | 738 | 746 | 737 | 738 | 1,600 | 738 |
| 2025-03-04 | 741 | 741 | 738 | 738 | 800 | 738 |
| 2025-03-03 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2025-02-28 | 740 | 742 | 735 | 740 | 9,900 | 740 |
| 2025-02-27 | 741 | 745 | 741 | 742 | 1,500 | 742 |
| 2025-02-26 | 743 | 744 | 736 | 736 | 5,400 | 736 |
| 2025-02-25 | 749 | 749 | 741 | 742 | 9,600 | 742 |
| 2025-02-21 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2025-02-20 | 750 | 755 | 750 | 755 | 800 | 755 |
| 2025-02-19 | 750 | 758 | 746 | 748 | 1,700 | 748 |
| 2025-02-18 | 770 | 770 | 740 | 750 | 73,300 | 750 |
| 2025-02-17 | 753 | 753 | 746 | 750 | 2,800 | 750 |
| 2025-02-14 | 750 | 758 | 742 | 745 | 2,300 | 745 |
| 2025-02-13 | 772 | 772 | 731 | 741 | 9,300 | 741 |
| 2025-02-12 | 769 | 775 | 753 | 760 | 2,100 | 760 |
| 2025-02-10 | 763 | 777 | 750 | 770 | 5,800 | 770 |
| 2025-02-07 | 767 | 784 | 754 | 769 | 4,300 | 769 |
| 2025-02-06 | 764 | 766 | 753 | 766 | 1,400 | 766 |
| 2025-02-05 | 750 | 757 | 747 | 757 | 2,200 | 757 |
| 2025-02-04 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2025-02-03 | 747 | 761 | 743 | 756 | 3,300 | 756 |
| 2025-01-31 | 732 | 742 | 731 | 735 | 1,400 | 735 |
| 2025-01-30 | 743 | 743 | 738 | 738 | 800 | 738 |
| 2025-01-29 | 755 | 756 | 741 | 742 | 7,200 | 742 |
| 2025-01-28 | 741 | 752 | 741 | 747 | 2,300 | 747 |
| 2025-01-27 | 746 | 750 | 741 | 741 | 7,300 | 741 |
| 2025-01-24 | 740 | 743 | 735 | 738 | 4,600 | 738 |
| 2025-01-23 | 733 | 738 | 733 | 735 | 1,100 | 735 |
| 2025-01-22 | 734 | 738 | 733 | 733 | 1,100 | 733 |
| 2025-01-21 | 733 | 739 | 733 | 733 | 1,100 | 733 |
| 2025-01-20 | 733 | 733 | 733 | 733 | 700 | 733 |
| 2025-01-17 | 735 | 737 | 730 | 730 | 3,800 | 730 |
| 2025-01-16 | 738 | 738 | 725 | 735 | 3,300 | 735 |
| 2025-01-15 | 731 | 734 | 730 | 730 | 600 | 730 |
| 2025-01-14 | 723 | 723 | 721 | 721 | 600 | 721 |
| 2025-01-10 | 723 | 723 | 721 | 721 | 600 | 721 |
| 2025-01-09 | 726 | 735 | 723 | 728 | 2,500 | 728 |
| 2025-01-08 | 759 | 759 | 726 | 733 | 15,600 | 733 |
| 2025-01-07 | 750 | 753 | 744 | 744 | 1,200 | 744 |
| 2025-01-06 | 748 | 750 | 730 | 750 | 2,200 | 750 |
分割・併合履歴 ： [1989-03-28]1株→1.05株