9361 伏木海陸運送(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
2024-06-211,6501,6511,6501,6509001,650
2024-06-201,6741,6741,6331,6508001,650
2024-06-191,6831,6831,6831,6831001,683
2024-06-181,6751,6841,6731,6849001,684
2024-06-171,6731,6731,6731,6731001,673
2024-06-141,6621,6621,6621,6621001,662
2024-06-131,6361,6361,6361,6361,9001,636
2024-06-121,6581,6581,6581,6581,0001,658
2024-06-11---1,658-1,658
2024-06-101,6281,6581,6281,6587001,658
2024-06-071,6611,6611,6611,6611001,661
2024-06-061,6621,6841,6561,6561,2001,656
2024-06-051,6551,6671,6511,6641,0001,664
2024-06-041,6531,6771,6531,6557001,655
2024-06-031,6351,6761,6351,6762,4001,676
2024-05-311,6491,6751,6491,6753001,675
2024-05-301,6361,6361,6361,6361,2001,636
2024-05-291,6761,6761,6761,6761001,676
2024-05-281,6691,6761,6671,6765001,676
2024-05-271,6771,6771,6771,6775001,677
2024-05-241,6561,6631,6161,6631,2001,663
2024-05-231,6351,6671,6351,6674001,667
2024-05-221,6271,6351,6271,6352,9001,635
2024-05-211,6251,6271,6251,6279001,627
2024-05-201,6211,6211,6211,6211001,621
2024-05-17---1,619-1,619
2024-05-161,6351,6561,6101,6195,0001,619
2024-05-151,6601,6601,6591,6599001,659
2024-05-141,6811,6811,6491,6608001,660
2024-05-131,6711,6711,6541,6543001,654
2024-05-10---1,631-1,631
2024-05-091,6731,6731,6001,6318001,631
2024-05-081,6251,6331,6251,6331,2001,633
2024-05-071,5721,6001,5721,5751,0001,575
2024-05-021,5991,6001,5991,6003001,600
2024-05-011,6311,6311,5801,5984,0001,598
2024-04-301,6311,6311,6311,6311,8001,631
2024-04-261,6301,6481,6301,6482001,648
2024-04-251,6291,6301,6291,6304001,630
2024-04-241,6271,6291,6271,6292001,629
2024-04-231,6251,6271,6251,6272001,627
2024-04-221,6221,6221,6221,6226001,622
2024-04-191,6381,6381,6041,6262,2001,626
2024-04-181,6381,6381,6381,6381001,638
2024-04-171,6531,6531,6531,6531001,653
2024-04-161,6311,6581,6311,6431,4001,643
2024-04-151,6411,6411,6251,6411,2001,641
2024-04-121,6251,6301,6011,6014,1001,601
2024-04-111,6261,6261,6241,6247001,624
2024-04-101,6171,6191,6171,6192001,619
2024-04-091,5951,6141,5941,6144001,614
2024-04-081,6151,6151,6151,6153001,615
2024-04-05---1,615-1,615
2024-04-041,6161,6161,6151,6153001,615
2024-04-031,5891,6121,5891,6122,8001,612
2024-04-021,6061,6081,5901,5901,2001,590
2024-04-011,6051,6071,6001,6062,4001,606
2024-03-291,5911,6051,5911,6052,2001,605
2024-03-281,5801,5871,5801,5874001,587
2024-03-271,5731,6071,5731,6072,0001,607
2024-03-261,6031,6151,5991,6055001,605
2024-03-251,6071,6201,6031,6209001,620
2024-03-221,5861,6071,5741,6071,8001,607
2024-03-211,5791,5991,5791,5991,5001,599
2024-03-191,5841,5841,5771,5786001,578
2024-03-181,6061,6061,5761,5829001,582
2024-03-151,6061,6061,6061,6061001,606
2024-03-141,6061,6061,5661,5715001,571
2024-03-131,5751,5981,5751,5984001,598
2024-03-12---1,591-1,591
2024-03-11---1,591-1,591
2024-03-08---1,591-1,591
2024-03-071,5911,5911,5911,5912001,591
2024-03-061,6011,6081,6001,6083001,608
2024-03-051,6011,6151,6011,6151,0001,615
2024-03-041,6051,6051,6051,6054001,605
2024-03-011,6201,6201,6031,6056001,605
2024-02-291,6201,6201,6201,6205001,620
2024-02-281,6251,6301,6251,6307001,630
2024-02-271,6301,6301,6121,6129001,612
2024-02-261,6021,6151,6021,6115001,611
2024-02-221,6101,6101,6011,6011,6001,601
2024-02-211,6121,6281,6121,6181,5001,618
2024-02-201,5891,6101,5891,6102,6001,610
2024-02-191,5721,5861,5721,5862001,586
2024-02-161,5891,5891,5401,5471,3001,547
2024-02-151,5561,5591,5411,5597001,559
2024-02-141,5411,5811,5411,5615001,561
2024-02-131,5511,5541,5511,5545001,554
2024-02-091,5571,5571,5571,5572001,557
2024-02-081,5701,5701,5701,5701001,570
2024-02-071,5701,5701,5641,5642001,564
2024-02-06---1,575-1,575
2024-02-051,5751,5751,5751,5751001,575
2024-02-021,5711,5911,5711,5767001,576
2024-02-011,5711,5711,5651,5715001,571
2024-01-311,5791,5801,5791,5805001,580
2024-01-301,5961,5961,5811,5865001,586
2024-01-291,5921,5951,5921,5959001,595
2024-01-261,5801,5881,5801,5884001,588
2024-01-251,5781,5801,5781,5806001,580
2024-01-241,5601,5741,5601,5745001,574
2024-01-231,5891,5901,5891,5903,4001,590
2024-01-221,5631,5891,5601,5891,7001,589
2024-01-191,5521,5571,5521,5574001,557
2024-01-181,5581,5661,5581,5662001,566
2024-01-17---1,598-1,598
2024-01-161,5971,5981,5971,5985001,598
2024-01-151,6001,6001,5871,6001,0001,600
2024-01-121,5851,5851,5851,5852001,585
2024-01-111,6081,6081,6041,6065001,606
2024-01-101,6001,6051,5741,6058001,605
2024-01-091,6001,6001,6001,6005001,600
2024-01-051,5801,6021,5511,5513,3001,551
2024-01-041,5201,5821,5011,5804,4001,580

分割・併合履歴 : [2016-12-28]1株→0.2株