9361 伏木海陸運送(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,537 | 1,545 | 1,480 | 1,518 | 2,300 | 1,518 |
| 2025-04-03 | 1,585 | 1,585 | 1,540 | 1,577 | 1,200 | 1,577 |
| 2025-04-02 | 1,590 | 1,611 | 1,590 | 1,590 | 300 | 1,590 |
| 2025-04-01 | 1,651 | 1,651 | 1,583 | 1,590 | 2,300 | 1,590 |
| 2025-03-31 | 1,670 | 1,670 | 1,667 | 1,667 | 800 | 1,667 |
| 2025-03-28 | 1,683 | 1,683 | 1,683 | 1,683 | 800 | 1,683 |
| 2025-03-27 | 1,662 | 1,662 | 1,662 | 1,662 | 1,000 | 1,662 |
| 2025-03-26 | 1,675 | 1,702 | 1,675 | 1,702 | 500 | 1,702 |
| 2025-03-25 | 1,673 | 1,675 | 1,673 | 1,675 | 300 | 1,675 |
| 2025-03-24 | 1,677 | 1,677 | 1,669 | 1,673 | 900 | 1,673 |
| 2025-03-21 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 1,679 |
| 2025-03-19 | 1,680 | 1,694 | 1,662 | 1,676 | 1,300 | 1,676 |
| 2025-03-18 | 1,660 | 1,675 | 1,660 | 1,675 | 1,200 | 1,675 |
| 2025-03-17 | 1,693 | 1,693 | 1,668 | 1,669 | 300 | 1,669 |
| 2025-03-14 | 1,670 | 1,690 | 1,670 | 1,690 | 500 | 1,690 |
| 2025-03-13 | 1,670 | 1,670 | 1,651 | 1,670 | 800 | 1,670 |
| 2025-03-12 | 1,698 | 1,699 | 1,630 | 1,670 | 1,700 | 1,670 |
| 2025-03-11 | 1,641 | 1,692 | 1,602 | 1,692 | 600 | 1,692 |
| 2025-03-10 | 1,669 | 1,669 | 1,669 | 1,669 | 100 | 1,669 |
| 2025-03-07 | 1,668 | 1,668 | 1,668 | 1,668 | 300 | 1,668 |
| 2025-03-06 | 1,664 | 1,700 | 1,664 | 1,700 | 600 | 1,700 |
| 2025-03-05 | 1,701 | 1,703 | 1,700 | 1,700 | 800 | 1,700 |
| 2025-03-04 | 1,695 | 1,695 | 1,670 | 1,693 | 1,200 | 1,693 |
| 2025-03-03 | 1,639 | 1,699 | 1,639 | 1,699 | 3,100 | 1,699 |
| 2025-02-28 | 1,636 | 1,636 | 1,619 | 1,619 | 1,300 | 1,619 |
| 2025-02-27 | 1,589 | 1,615 | 1,589 | 1,615 | 800 | 1,615 |
| 2025-02-26 | - | - | - | 1,601 | - | 1,601 |
| 2025-02-25 | 1,601 | 1,602 | 1,601 | 1,601 | 700 | 1,601 |
| 2025-02-21 | 1,599 | 1,601 | 1,599 | 1,601 | 700 | 1,601 |
| 2025-02-20 | 1,597 | 1,597 | 1,574 | 1,574 | 200 | 1,574 |
| 2025-02-19 | 1,591 | 1,591 | 1,577 | 1,577 | 800 | 1,577 |
| 2025-02-18 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2025-02-17 | 1,555 | 1,556 | 1,555 | 1,555 | 400 | 1,555 |
| 2025-02-14 | 1,555 | 1,555 | 1,555 | 1,555 | 400 | 1,555 |
| 2025-02-13 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2025-02-12 | 1,574 | 1,574 | 1,526 | 1,531 | 600 | 1,531 |
| 2025-02-10 | 1,506 | 1,578 | 1,506 | 1,553 | 2,700 | 1,553 |
| 2025-02-07 | 1,495 | 1,495 | 1,469 | 1,476 | 300 | 1,476 |
| 2025-02-06 | 1,495 | 1,495 | 1,476 | 1,476 | 200 | 1,476 |
| 2025-02-05 | 1,500 | 1,500 | 1,460 | 1,498 | 1,300 | 1,498 |
| 2025-02-04 | - | - | - | 1,485 | - | 1,485 |
| 2025-02-03 | 1,480 | 1,485 | 1,480 | 1,485 | 200 | 1,485 |
| 2025-01-31 | - | - | - | 1,490 | - | 1,490 |
| 2025-01-30 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2025-01-29 | 1,484 | 1,490 | 1,484 | 1,490 | 300 | 1,490 |
| 2025-01-28 | 1,486 | 1,486 | 1,478 | 1,478 | 900 | 1,478 |
| 2025-01-27 | 1,456 | 1,459 | 1,456 | 1,456 | 600 | 1,456 |
| 2025-01-24 | 1,453 | 1,454 | 1,453 | 1,453 | 1,000 | 1,453 |
| 2025-01-23 | 1,452 | 1,453 | 1,452 | 1,453 | 200 | 1,453 |
| 2025-01-22 | 1,450 | 1,456 | 1,450 | 1,456 | 200 | 1,456 |
| 2025-01-21 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2025-01-20 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
| 2025-01-17 | - | - | - | 1,447 | - | 1,447 |
| 2025-01-16 | 1,476 | 1,476 | 1,447 | 1,447 | 400 | 1,447 |
| 2025-01-15 | 1,499 | 1,499 | 1,476 | 1,476 | 500 | 1,476 |
| 2025-01-14 | - | - | - | 1,476 | - | 1,476 |
| 2025-01-10 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 1,476 |
| 2025-01-09 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 1,476 |
| 2025-01-08 | 1,497 | 1,497 | 1,476 | 1,476 | 500 | 1,476 |
| 2025-01-07 | 1,499 | 1,499 | 1,490 | 1,490 | 400 | 1,490 |
| 2025-01-06 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
分割・併合履歴 ： [2016-12-28]1株→0.2株