1. HOME >
  2. 株価時系列 >
  3. 9361 >
  4. 2022年

9361 伏木海陸運送(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2901,3001,2901,3006001,300
2022-12-291,2901,2981,2901,2989001,298
2022-12-281,2801,2801,2801,2802001,280
2022-12-271,2901,2911,2501,2601,6001,260
2022-12-261,2911,2911,2901,2905001,290
2022-12-23---1,322-1,322
2022-12-221,3271,3271,3221,3225001,322
2022-12-211,2911,2971,2911,2972001,297
2022-12-201,3001,3001,2901,2909001,290
2022-12-19---1,300-1,300
2022-12-161,2991,3021,2991,3005001,300
2022-12-151,3001,3101,3001,3009001,300
2022-12-14---1,281-1,281
2022-12-131,2811,2811,2811,2811001,281
2022-12-121,2981,2991,2981,2992001,299
2022-12-091,3051,3051,2901,2902001,290
2022-12-081,2881,2991,2651,2998001,299
2022-12-071,2991,3001,2881,2881,4001,288
2022-12-061,3001,3001,2991,2997001,299
2022-12-051,3001,3001,2961,2961,0001,296
2022-12-021,3051,3051,3051,3051001,305
2022-12-011,2881,2881,2851,2854001,285
2022-11-301,2901,2901,2591,2908001,290
2022-11-291,2801,2901,2781,2901,4001,290
2022-11-281,3101,3101,3101,3107001,310
2022-11-251,2981,3101,2981,3103001,310
2022-11-24---1,269-1,269
2022-11-22---1,269-1,269
2022-11-21---1,269-1,269
2022-11-181,2671,2691,2671,2692001,269
2022-11-171,2971,2971,2971,2971001,297
2022-11-16---1,291-1,291
2022-11-151,2781,2911,2771,2915001,291
2022-11-141,3201,3201,2791,2797001,279
2022-11-111,3501,3501,3211,3212,3001,321
2022-11-101,3001,3201,2901,3201,7001,320
2022-11-091,2791,2791,2791,2791001,279
2022-11-081,2701,2731,2701,2732001,273
2022-11-071,2591,2591,2591,2591001,259
2022-11-041,2591,2591,2591,2591001,259
2022-11-021,2591,2601,2591,2593001,259
2022-11-01---1,289-1,289
2022-10-31---1,289-1,289
2022-10-28---1,289-1,289
2022-10-27---1,289-1,289
2022-10-261,2891,2891,2891,2894001,289
2022-10-251,2591,2591,2591,2593001,259
2022-10-241,2561,2561,2561,2561001,256
2022-10-21---1,271-1,271
2022-10-20---1,271-1,271
2022-10-19---1,271-1,271
2022-10-181,2511,2711,2511,2713001,271
2022-10-171,2701,2701,2701,2709001,270
2022-10-14---1,300-1,300
2022-10-13---1,300-1,300
2022-10-121,3001,3001,3001,3004001,300
2022-10-111,3091,3091,3051,3058001,305
2022-10-071,3941,3941,3691,3692001,369
2022-10-06---1,305-1,305
2022-10-051,3411,3411,3051,3054001,305
2022-10-04---1,371-1,371
2022-10-03---1,371-1,371
2022-09-30---1,371-1,371
2022-09-29---1,371-1,371
2022-09-281,3711,3711,3711,3711001,371
2022-09-271,4081,4081,4081,4087001,408
2022-09-261,4081,4081,4081,4083001,408
2022-09-22---1,348-1,348
2022-09-21---1,348-1,348
2022-09-20---1,348-1,348
2022-09-16---1,348-1,348
2022-09-151,3481,3481,3481,3481001,348
2022-09-14---1,336-1,336
2022-09-131,3251,3361,3251,3362001,336
2022-09-12---1,383-1,383
2022-09-091,3031,3831,3031,3833001,383
2022-09-08---1,310-1,310
2022-09-07---1,310-1,310
2022-09-06---1,310-1,310
2022-09-05---1,310-1,310
2022-09-021,3701,3701,3101,3106001,310
2022-09-011,4001,4001,3701,3703001,370
2022-08-31---1,400-1,400
2022-08-30---1,400-1,400
2022-08-291,4001,4001,4001,4002001,400
2022-08-261,4011,4011,4011,4014001,401
2022-08-25---1,371-1,371
2022-08-24---1,371-1,371
2022-08-231,3711,3711,3711,3711001,371
2022-08-22---1,348-1,348
2022-08-19---1,348-1,348
2022-08-18---1,348-1,348
2022-08-17---1,348-1,348
2022-08-16---1,348-1,348
2022-08-151,3361,3481,3361,3487001,348
2022-08-121,3901,3961,3901,3966001,396
2022-08-10---1,300-1,300
2022-08-091,3001,3001,3001,3001001,300
2022-08-081,3001,3001,2771,2772001,277
2022-08-05---1,300-1,300
2022-08-04---1,300-1,300
2022-08-03---1,300-1,300
2022-08-02---1,300-1,300
2022-08-011,3001,3001,3001,3002001,300
2022-07-291,3201,3201,3201,3201001,320
2022-07-28---1,300-1,300
2022-07-27---1,300-1,300
2022-07-261,3001,3001,3001,3003001,300
2022-07-251,2851,2851,2851,2852001,285
2022-07-221,2671,2841,2671,2842001,284
2022-07-21---1,281-1,281
2022-07-201,2811,2811,2811,2811001,281
2022-07-19---1,311-1,311
2022-07-15---1,311-1,311
2022-07-14---1,311-1,311
2022-07-131,3021,3111,3021,3112001,311
2022-07-121,3561,3621,3561,3622001,362
2022-07-111,2931,3531,2931,2984001,298
2022-07-08---1,348-1,348
2022-07-071,3471,3481,3471,3482001,348
2022-07-06---1,321-1,321
2022-07-051,3211,3211,3211,3214001,321
2022-07-041,3211,3211,3181,3214001,321
2022-07-011,3211,3211,3211,3211001,321
2022-06-301,3641,3641,3211,3212001,321
2022-06-291,3341,3341,3341,3341001,334
2022-06-28---1,294-1,294
2022-06-27---1,294-1,294
2022-06-24---1,294-1,294
2022-06-231,2941,2941,2941,2941001,294
2022-06-221,2741,2741,2741,2743001,274
2022-06-21---1,274-1,274
2022-06-20---1,274-1,274
2022-06-17---1,274-1,274
2022-06-16---1,274-1,274
2022-06-151,2741,2741,2741,2741001,274
2022-06-14---1,275-1,275
2022-06-13---1,275-1,275
2022-06-10---1,275-1,275
2022-06-09---1,275-1,275
2022-06-08---1,275-1,275
2022-06-07---1,275-1,275
2022-06-06---1,275-1,275
2022-06-03---1,275-1,275
2022-06-02---1,275-1,275
2022-06-01---1,275-1,275
2022-05-31---1,275-1,275
2022-05-30---1,275-1,275
2022-05-27---1,275-1,275
2022-05-26---1,275-1,275
2022-05-251,2751,2801,2751,2756001,275
2022-05-24---1,275-1,275
2022-05-231,2751,2751,2751,2752001,275
2022-05-201,3061,3061,2181,2652,1001,265
2022-05-191,3061,3061,3061,3061001,306
2022-05-181,3661,3661,3661,3661001,366
2022-05-17---1,366-1,366
2022-05-16---1,366-1,366
2022-05-13---1,366-1,366
2022-05-12---1,366-1,366
2022-05-11---1,366-1,366
2022-05-10---1,366-1,366
2022-05-09---1,366-1,366
2022-05-061,3661,3661,3661,3661001,366
2022-05-02---1,340-1,340
2022-04-28---1,340-1,340
2022-04-27---1,340-1,340
2022-04-261,3401,3401,3401,3401001,340
2022-04-251,3111,3111,3101,3104001,310
2022-04-22---1,310-1,310
2022-04-21---1,310-1,310
2022-04-20---1,310-1,310
2022-04-191,3001,3101,3001,3102001,310
2022-04-181,2701,2701,2701,2701001,270
2022-04-15---1,271-1,271
2022-04-141,2201,2711,2201,2712001,271
2022-04-131,2201,2801,2191,2804001,280
2022-04-121,2201,2201,2201,2201001,220
2022-04-11---1,280-1,280
2022-04-081,2811,2811,2801,2802001,280
2022-04-07---1,310-1,310
2022-04-06---1,310-1,310
2022-04-05---1,310-1,310
2022-04-041,3101,3101,3101,3101001,310
2022-04-01---1,310-1,310
2022-03-31---1,310-1,310
2022-03-30---1,310-1,310
2022-03-29---1,310-1,310
2022-03-28---1,310-1,310
2022-03-251,3001,3101,2791,3101,0001,310
2022-03-24---1,300-1,300
2022-03-23---1,300-1,300
2022-03-221,3001,3001,3001,3002001,300
2022-03-181,1991,3001,1991,3001,6001,300
2022-03-171,1991,2891,1481,2897001,289
2022-03-161,1691,1991,1691,1995001,199
2022-03-15---1,199-1,199
2022-03-141,1991,1991,1991,1991001,199
2022-03-11---1,199-1,199
2022-03-10---1,199-1,199
2022-03-091,1991,1991,1991,1991001,199
2022-03-08---1,199-1,199
2022-03-071,1991,1991,1991,1991001,199
2022-03-04---1,220-1,220
2022-03-031,2401,2401,2011,2201,4001,220
2022-03-02---1,238-1,238
2022-03-011,2501,2521,2311,2388001,238
2022-02-28---1,277-1,277
2022-02-25---1,277-1,277
2022-02-24---1,277-1,277
2022-02-221,2771,2771,2771,2772001,277
2022-02-21---1,278-1,278
2022-02-181,2781,2781,2781,2782001,278
2022-02-171,2781,2781,2781,2784001,278
2022-02-16---1,277-1,277
2022-02-15---1,277-1,277
2022-02-14---1,277-1,277
2022-02-101,2771,2771,2771,2771001,277
2022-02-09---1,277-1,277
2022-02-08---1,277-1,277
2022-02-07---1,277-1,277
2022-02-04---1,277-1,277
2022-02-03---1,277-1,277
2022-02-02---1,277-1,277
2022-02-01---1,277-1,277
2022-01-31---1,277-1,277
2022-01-28---1,277-1,277
2022-01-27---1,277-1,277
2022-01-26---1,277-1,277
2022-01-251,2771,2771,2771,2773001,277
2022-01-241,2771,2771,2771,2771001,277
2022-01-21---1,318-1,318
2022-01-20---1,318-1,318
2022-01-19---1,318-1,318
2022-01-181,3181,3181,3181,3181001,318
2022-01-17---1,288-1,288
2022-01-14---1,288-1,288
2022-01-13---1,288-1,288
2022-01-121,2881,2881,2881,2881001,288
2022-01-11---1,288-1,288
2022-01-07---1,288-1,288
2022-01-06---1,288-1,288
2022-01-05---1,288-1,288
2022-01-041,2511,2881,2511,2883001,288

分割・併合履歴 ： [2016-12-28]1株→0.2株