9359 伊勢湾海運(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 771 | 777 | 770 | 770 | 800 | 770 |
| 2024-04-22 | 778 | 778 | 766 | 775 | 8,800 | 775 |
| 2024-04-19 | 777 | 779 | 776 | 777 | 1,400 | 777 |
| 2024-04-18 | 780 | 783 | 780 | 781 | 4,300 | 781 |
| 2024-04-17 | 784 | 784 | 779 | 784 | 1,700 | 784 |
| 2024-04-16 | 782 | 782 | 775 | 780 | 1,100 | 780 |
| 2024-04-15 | 771 | 778 | 771 | 777 | 2,800 | 777 |
| 2024-04-12 | 773 | 773 | 769 | 769 | 3,100 | 769 |
| 2024-04-11 | 771 | 778 | 771 | 773 | 600 | 773 |
| 2024-04-10 | 772 | 775 | 772 | 772 | 2,100 | 772 |
| 2024-04-09 | 771 | 779 | 771 | 772 | 3,200 | 772 |
| 2024-04-08 | 768 | 778 | 768 | 770 | 4,100 | 770 |
| 2024-04-05 | 772 | 772 | 766 | 768 | 7,300 | 768 |
| 2024-04-04 | 776 | 780 | 773 | 774 | 4,300 | 774 |
| 2024-04-03 | 778 | 778 | 775 | 775 | 12,800 | 775 |
| 2024-04-02 | 781 | 783 | 777 | 778 | 2,800 | 778 |
| 2024-04-01 | 788 | 788 | 781 | 781 | 1,000 | 781 |
| 2024-03-29 | 791 | 791 | 775 | 788 | 7,300 | 788 |
| 2024-03-28 | 775 | 781 | 770 | 773 | 10,600 | 773 |
| 2024-03-27 | 792 | 793 | 781 | 787 | 7,300 | 787 |
| 2024-03-26 | 792 | 792 | 788 | 791 | 1,200 | 791 |
| 2024-03-25 | 789 | 794 | 783 | 785 | 15,000 | 785 |
| 2024-03-22 | 788 | 788 | 784 | 787 | 1,400 | 787 |
| 2024-03-21 | 782 | 787 | 778 | 782 | 4,200 | 782 |
| 2024-03-19 | 780 | 785 | 777 | 780 | 3,100 | 780 |
| 2024-03-18 | 773 | 787 | 772 | 785 | 6,300 | 785 |
| 2024-03-15 | 774 | 776 | 772 | 773 | 5,700 | 773 |
| 2024-03-14 | 773 | 773 | 772 | 772 | 4,700 | 772 |
| 2024-03-13 | 779 | 779 | 772 | 774 | 5,100 | 774 |
| 2024-03-12 | 775 | 782 | 774 | 779 | 4,700 | 779 |
| 2024-03-11 | 776 | 785 | 776 | 776 | 4,000 | 776 |
| 2024-03-08 | 780 | 781 | 777 | 778 | 3,100 | 778 |
| 2024-03-07 | 783 | 786 | 779 | 783 | 9,700 | 783 |
| 2024-03-06 | 785 | 791 | 784 | 784 | 3,000 | 784 |
| 2024-03-05 | 790 | 791 | 786 | 787 | 5,700 | 787 |
| 2024-03-04 | 792 | 797 | 790 | 790 | 2,800 | 790 |
| 2024-03-01 | 790 | 794 | 790 | 792 | 4,500 | 792 |
| 2024-02-29 | 796 | 796 | 789 | 794 | 7,600 | 794 |
| 2024-02-28 | 793 | 795 | 793 | 794 | 5,200 | 794 |
| 2024-02-27 | 793 | 797 | 790 | 793 | 2,800 | 793 |
| 2024-02-26 | 795 | 800 | 789 | 799 | 9,300 | 799 |
| 2024-02-22 | 795 | 798 | 789 | 793 | 7,600 | 793 |
| 2024-02-21 | 792 | 796 | 791 | 796 | 900 | 796 |
| 2024-02-20 | 793 | 797 | 792 | 792 | 2,100 | 792 |
| 2024-02-19 | 792 | 793 | 791 | 791 | 1,200 | 791 |
| 2024-02-16 | 792 | 795 | 792 | 792 | 2,300 | 792 |
| 2024-02-15 | 793 | 798 | 789 | 789 | 8,200 | 789 |
| 2024-02-14 | 793 | 796 | 791 | 793 | 5,300 | 793 |
| 2024-02-13 | 800 | 800 | 793 | 793 | 4,200 | 793 |
| 2024-02-09 | 793 | 799 | 791 | 799 | 2,000 | 799 |
| 2024-02-08 | 798 | 798 | 792 | 798 | 1,800 | 798 |
| 2024-02-07 | 800 | 800 | 799 | 799 | 1,100 | 799 |
| 2024-02-06 | 803 | 804 | 794 | 794 | 1,200 | 794 |
| 2024-02-05 | 800 | 800 | 789 | 800 | 5,000 | 800 |
| 2024-02-02 | 796 | 796 | 788 | 794 | 1,000 | 794 |
| 2024-02-01 | 792 | 800 | 788 | 788 | 2,600 | 788 |
| 2024-01-31 | 795 | 795 | 791 | 792 | 2,200 | 792 |
| 2024-01-30 | 800 | 803 | 798 | 798 | 1,000 | 798 |
| 2024-01-29 | 813 | 819 | 800 | 800 | 14,200 | 800 |
| 2024-01-26 | 800 | 813 | 798 | 798 | 7,300 | 798 |
| 2024-01-25 | 778 | 790 | 778 | 790 | 2,800 | 790 |
| 2024-01-24 | 783 | 787 | 775 | 777 | 12,200 | 777 |
| 2024-01-23 | 784 | 784 | 777 | 778 | 1,800 | 778 |
| 2024-01-22 | 779 | 784 | 770 | 784 | 5,000 | 784 |
| 2024-01-19 | 770 | 780 | 769 | 780 | 1,700 | 780 |
| 2024-01-18 | 770 | 770 | 767 | 770 | 3,400 | 770 |
| 2024-01-17 | 771 | 771 | 770 | 771 | 800 | 771 |
| 2024-01-16 | 777 | 777 | 770 | 770 | 5,000 | 770 |
| 2024-01-15 | 767 | 776 | 765 | 770 | 6,400 | 770 |
| 2024-01-12 | 765 | 770 | 754 | 761 | 10,400 | 761 |
| 2024-01-11 | 770 | 778 | 766 | 769 | 6,300 | 769 |
| 2024-01-10 | 769 | 770 | 764 | 769 | 5,500 | 769 |
| 2024-01-09 | 769 | 770 | 762 | 770 | 5,800 | 770 |
| 2024-01-05 | 761 | 770 | 755 | 767 | 11,000 | 767 |
| 2024-01-04 | 764 | 773 | 761 | 768 | 4,800 | 768 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
