1. HOME >
  2. 株価時系列 >
  3. 9361 >
  4. 2021年

9361 伏木海陸運送(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2931,2931,2931,2931001,293
2021-12-29---1,278-1,278
2021-12-281,2771,2781,2771,2783001,278
2021-12-271,2671,2771,2671,2775001,277
2021-12-241,2881,2881,2371,2374001,237
2021-12-231,2941,2941,2941,2941001,294
2021-12-221,2521,2641,2501,2649001,264
2021-12-211,2361,2501,2361,2507001,250
2021-12-20---1,250-1,250
2021-12-171,2501,2501,2501,2502001,250
2021-12-16---1,250-1,250
2021-12-151,2501,2501,2501,2501001,250
2021-12-141,2501,2501,2501,2502001,250
2021-12-131,2701,2701,2701,2701001,270
2021-12-10---1,300-1,300
2021-12-091,2821,3001,2821,3002001,300
2021-12-081,3421,3421,3421,3421001,342
2021-12-07---1,342-1,342
2021-12-06---1,342-1,342
2021-12-031,2991,3421,2991,3422001,342
2021-12-02---1,300-1,300
2021-12-011,2991,3001,2991,3001,0001,300
2021-11-301,3001,3001,3001,3001001,300
2021-11-291,2381,2581,2381,2518001,251
2021-11-26---1,298-1,298
2021-11-251,2991,2991,2761,2981,3001,298
2021-11-24---1,276-1,276
2021-11-22---1,276-1,276
2021-11-191,2461,2761,2461,2762001,276
2021-11-181,2561,2561,2201,2238001,223
2021-11-17---1,253-1,253
2021-11-16---1,253-1,253
2021-11-151,2531,2531,2531,2532001,253
2021-11-12---1,250-1,250
2021-11-111,2401,2501,2401,2502001,250
2021-11-101,2991,2991,2991,2992001,299
2021-11-091,2991,2991,2991,2991001,299
2021-11-081,2701,2721,2681,2723001,272
2021-11-051,3001,3001,3001,3001001,300
2021-11-041,3001,3001,3001,3002001,300
2021-11-021,3001,3001,3001,3005001,300
2021-11-011,3301,3301,3301,3306001,330
2021-10-29---1,328-1,328
2021-10-28---1,328-1,328
2021-10-271,3281,3281,3281,3286001,328
2021-10-26---1,326-1,326
2021-10-251,3261,3261,3261,3268001,326
2021-10-221,3261,3261,3261,3261001,326
2021-10-211,3261,3261,3261,3261001,326
2021-10-201,3261,3261,3261,3261001,326
2021-10-191,3221,3221,3221,3221001,322
2021-10-18---1,352-1,352
2021-10-15---1,352-1,352
2021-10-14---1,352-1,352
2021-10-13---1,352-1,352
2021-10-121,3521,3521,3521,3522001,352
2021-10-111,3751,3751,3521,3523001,352
2021-10-08---1,377-1,377
2021-10-07---1,377-1,377
2021-10-06---1,377-1,377
2021-10-05---1,377-1,377
2021-10-04---1,377-1,377
2021-10-01---1,377-1,377
2021-09-30---1,377-1,377
2021-09-29---1,377-1,377
2021-09-281,3771,3771,3771,3772001,377
2021-09-271,4071,4071,4071,4073001,407
2021-09-241,4061,4061,4001,4004001,400
2021-09-22---1,400-1,400
2021-09-211,4001,4251,4001,4006001,400
2021-09-171,3601,4251,3601,4251,1001,425
2021-09-161,3691,4201,3691,4201,3001,420
2021-09-15---1,370-1,370
2021-09-14---1,370-1,370
2021-09-13---1,370-1,370
2021-09-101,3701,3701,3701,3701001,370
2021-09-09---1,350-1,350
2021-09-08---1,350-1,350
2021-09-07---1,350-1,350
2021-09-061,3501,3501,3501,3501001,350
2021-09-03---1,375-1,375
2021-09-02---1,375-1,375
2021-09-01---1,375-1,375
2021-08-31---1,375-1,375
2021-08-30---1,375-1,375
2021-08-27---1,375-1,375
2021-08-261,3751,3751,3751,3755001,375
2021-08-25---1,316-1,316
2021-08-24---1,316-1,316
2021-08-23---1,316-1,316
2021-08-201,3201,3201,3161,3163001,316
2021-08-191,3601,3601,3331,3334001,333
2021-08-181,4501,4501,3601,3601,0001,360
2021-08-171,3891,4701,3891,4102,5001,410
2021-08-16---1,310-1,310
2021-08-13---1,310-1,310
2021-08-12---1,310-1,310
2021-08-111,3101,3101,3101,3101001,310
2021-08-10---1,280-1,280
2021-08-061,2801,2801,2801,2802001,280
2021-08-05---1,280-1,280
2021-08-04---1,280-1,280
2021-08-03---1,280-1,280
2021-08-02---1,280-1,280
2021-07-30---1,280-1,280
2021-07-29---1,280-1,280
2021-07-28---1,280-1,280
2021-07-271,2801,2801,2801,2801001,280
2021-07-261,3401,3401,3401,3402001,340
2021-07-211,2801,2801,2801,2801001,280
2021-07-20---1,280-1,280
2021-07-19---1,280-1,280
2021-07-16---1,280-1,280
2021-07-15---1,280-1,280
2021-07-14---1,280-1,280
2021-07-13---1,280-1,280
2021-07-12---1,280-1,280
2021-07-091,2801,2801,2801,2803001,280
2021-07-081,3701,3701,3701,3701001,370
2021-07-07---1,370-1,370
2021-07-06---1,370-1,370
2021-07-05---1,370-1,370
2021-07-02---1,370-1,370
2021-07-011,3701,3701,3701,3702001,370
2021-06-30---1,299-1,299
2021-06-291,2991,2991,2991,2991001,299
2021-06-28---1,350-1,350
2021-06-25---1,350-1,350
2021-06-241,3691,3691,3501,3502001,350
2021-06-231,3301,3301,3301,3303001,330
2021-06-22---1,330-1,330
2021-06-21---1,330-1,330
2021-06-18---1,330-1,330
2021-06-171,3301,3301,3301,3301001,330
2021-06-16---1,330-1,330
2021-06-15---1,330-1,330
2021-06-14---1,330-1,330
2021-06-11---1,330-1,330
2021-06-101,3301,3301,3301,3302001,330
2021-06-09---1,330-1,330
2021-06-08---1,330-1,330
2021-06-07---1,330-1,330
2021-06-04---1,330-1,330
2021-06-03---1,330-1,330
2021-06-02---1,330-1,330
2021-06-01---1,330-1,330
2021-05-311,3301,3301,3301,3301001,330
2021-05-28---1,332-1,332
2021-05-27---1,332-1,332
2021-05-261,3321,3321,3321,3321001,332
2021-05-251,3501,3501,3501,3504001,350
2021-05-241,3501,3501,3501,3501001,350
2021-05-21---1,299-1,299
2021-05-201,2991,2991,2991,2991001,299
2021-05-19---1,285-1,285
2021-05-18---1,285-1,285
2021-05-17---1,285-1,285
2021-05-141,2851,2851,2851,2851001,285
2021-05-13---1,283-1,283
2021-05-12---1,283-1,283
2021-05-11---1,283-1,283
2021-05-101,2831,2831,2831,2831001,283
2021-05-07---1,283-1,283
2021-05-06---1,283-1,283
2021-04-30---1,283-1,283
2021-04-28---1,283-1,283
2021-04-27---1,283-1,283
2021-04-261,2831,2831,2831,2835001,283
2021-04-231,2341,2341,2341,2341001,234
2021-04-221,2221,2221,2221,2222001,222
2021-04-211,2991,2991,2001,2042,0001,204
2021-04-20---1,270-1,270
2021-04-19---1,270-1,270
2021-04-16---1,270-1,270
2021-04-15---1,270-1,270
2021-04-141,2701,2701,2701,2701001,270
2021-04-13---1,250-1,250
2021-04-12---1,250-1,250
2021-04-09---1,250-1,250
2021-04-08---1,250-1,250
2021-04-07---1,250-1,250
2021-04-061,2501,2501,2501,2501001,250
2021-04-05---1,297-1,297
2021-04-02---1,297-1,297
2021-04-01---1,297-1,297
2021-03-31---1,297-1,297
2021-03-30---1,297-1,297
2021-03-29---1,297-1,297
2021-03-261,2971,2971,2971,2974001,297
2021-03-251,2871,2871,2871,2871001,287
2021-03-24---1,259-1,259
2021-03-23---1,259-1,259
2021-03-221,2591,2591,2591,2593001,259
2021-03-191,2601,2601,2601,2601001,260
2021-03-18---1,239-1,239
2021-03-17---1,239-1,239
2021-03-16---1,239-1,239
2021-03-15---1,239-1,239
2021-03-12---1,239-1,239
2021-03-11---1,239-1,239
2021-03-10---1,239-1,239
2021-03-09---1,239-1,239
2021-03-081,2391,2391,2391,2391001,239
2021-03-05---1,239-1,239
2021-03-04---1,239-1,239
2021-03-03---1,239-1,239
2021-03-02---1,239-1,239
2021-03-011,2131,2391,2131,2393001,239
2021-02-261,2651,2651,2651,2654001,265
2021-02-25---1,205-1,205
2021-02-24---1,205-1,205
2021-02-22---1,205-1,205
2021-02-19---1,205-1,205
2021-02-181,2051,2051,2051,2051001,205
2021-02-171,2281,2281,2011,2013001,201
2021-02-161,2271,2271,2271,2271001,227
2021-02-151,2591,2591,2591,2591001,259
2021-02-121,1901,2601,1901,2591,5001,259
2021-02-101,2001,2001,1901,1901,6001,190
2021-02-09---1,290-1,290
2021-02-081,2901,2901,2901,2901001,290
2021-02-051,2901,2901,2901,2902001,290
2021-02-04---1,290-1,290
2021-02-03---1,290-1,290
2021-02-02---1,290-1,290
2021-02-01---1,290-1,290
2021-01-29---1,290-1,290
2021-01-28---1,290-1,290
2021-01-27---1,290-1,290
2021-01-261,2901,2901,2901,2901001,290
2021-01-251,2591,2591,2591,2594001,259
2021-01-22---1,259-1,259
2021-01-21---1,259-1,259
2021-01-201,2021,2591,2021,2592001,259
2021-01-19---1,201-1,201
2021-01-181,2851,3001,2011,2017001,201
2021-01-151,1951,1951,1951,1951001,195
2021-01-14---1,195-1,195
2021-01-13---1,195-1,195
2021-01-12---1,195-1,195
2021-01-08---1,195-1,195
2021-01-07---1,195-1,195
2021-01-06---1,195-1,195
2021-01-051,1951,1951,1951,1951001,195
2021-01-041,2151,2151,2151,2151001,215

分割・併合履歴 ： [2016-12-28]1株→0.2株