1. HOME >
  2. 株価時系列 >
  3. 9361 >
  4. 2023年

9361 伏木海陸運送(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4561,5201,4561,5201,0001,520
2023-12-28---1,470-1,470
2023-12-271,4521,4711,4511,4701,0001,470
2023-12-261,4571,4711,4561,4677001,467
2023-12-251,4601,4601,4531,4574001,457
2023-12-221,4521,4521,4521,4523001,452
2023-12-211,4841,4851,4821,4826001,482
2023-12-20---1,484-1,484
2023-12-191,4841,4841,4841,4841001,484
2023-12-18---1,457-1,457
2023-12-151,4771,4771,4571,4578001,457
2023-12-14---1,480-1,480
2023-12-131,4861,4861,4801,4802001,480
2023-12-121,4601,4601,4601,4601001,460
2023-12-111,4611,4611,4611,4612001,461
2023-12-081,4581,4581,4581,4585001,458
2023-12-071,4851,4871,4851,4875001,487
2023-12-06---1,485-1,485
2023-12-051,4861,4861,4851,4854001,485
2023-12-041,4861,4861,4861,4864001,486
2023-12-01---1,481-1,481
2023-11-301,4811,4811,4811,4811001,481
2023-11-291,4731,4811,4651,4813001,481
2023-11-281,4871,4871,4831,4834001,483
2023-11-271,4571,4571,4501,4576001,457
2023-11-241,4481,4651,4481,4655001,465
2023-11-221,4291,4481,4291,4484001,448
2023-11-21---1,428-1,428
2023-11-201,4241,4281,4241,4283001,428
2023-11-171,4121,4121,4121,4121001,412
2023-11-161,4201,4201,4111,4114001,411
2023-11-151,4201,4471,4201,4428001,442
2023-11-141,4121,4121,4121,4122001,412
2023-11-131,4121,4161,4121,4162001,416
2023-11-101,4151,4281,4131,4136001,413
2023-11-091,4171,4171,4171,4177001,417
2023-11-081,4251,4471,4211,4475001,447
2023-11-071,4451,4451,4451,4451001,445
2023-11-061,4251,4451,4251,4453,0001,445
2023-11-021,4251,4251,4251,4252001,425
2023-11-011,4201,4201,4201,4203001,420
2023-10-31---1,420-1,420
2023-10-301,4201,4201,4201,4201001,420
2023-10-271,4251,4251,4001,4251,6001,425
2023-10-261,4541,4541,4241,4258001,425
2023-10-251,4251,4251,4241,4242001,424
2023-10-241,4141,4201,4141,4203001,420
2023-10-231,4271,4271,4271,4274001,427
2023-10-20---1,420-1,420
2023-10-191,4501,4501,4201,4202,8001,420
2023-10-181,4501,4551,4501,4552001,455
2023-10-171,4711,4721,4711,4722001,472
2023-10-161,4501,4511,4401,4411,3001,441
2023-10-131,4541,4551,4511,4516001,451
2023-10-121,4551,4551,4541,4542001,454
2023-10-111,4601,4741,4511,4745001,474
2023-10-101,4501,4501,4501,4501001,450
2023-10-061,4481,4491,4481,4496001,449
2023-10-051,4501,4501,4401,4411,5001,441
2023-10-041,4651,4651,4501,4501,5001,450
2023-10-031,4861,4861,4651,4657001,465
2023-10-021,4781,5051,4781,5051,2001,505
2023-09-291,5011,5011,4501,4762,3001,476
2023-09-281,5141,5141,5001,5003001,500
2023-09-271,5141,5141,5141,5141001,514
2023-09-261,5221,5231,5001,5011,3001,501
2023-09-251,5001,5241,5001,5186001,518
2023-09-221,5001,5001,4641,5001,6001,500
2023-09-211,5301,5301,5001,5182,7001,518
2023-09-201,5341,5421,5301,5419001,541
2023-09-191,5321,5341,5321,5347001,534
2023-09-151,5531,5531,5421,5421,6001,542
2023-09-141,5351,5501,5351,5494001,549
2023-09-131,5361,5361,5351,5354001,535
2023-09-121,5501,5531,5311,5314001,531
2023-09-111,5501,5501,5411,5414001,541
2023-09-081,5321,5321,5311,5311,5001,531
2023-09-071,5511,5511,5431,5509001,550
2023-09-061,5411,5501,5411,5501,0001,550
2023-09-05---1,551-1,551
2023-09-041,5701,5701,5351,5511,2001,551
2023-09-011,5321,5541,5321,5501,5001,550
2023-08-311,5351,5501,5341,5341,3001,534
2023-08-301,5411,5501,5401,5501,8001,550
2023-08-291,5501,5501,5311,5501,9001,550
2023-08-281,5501,5501,5451,5508001,550
2023-08-251,5881,5881,5521,5525001,552
2023-08-241,5431,5881,5431,5881,3001,588
2023-08-23---1,563-1,563
2023-08-221,5241,5631,5241,5633001,563
2023-08-211,5421,5421,5401,5402001,540
2023-08-18---1,540-1,540
2023-08-17---1,540-1,540
2023-08-161,5431,5431,5401,5403001,540
2023-08-151,5351,5641,5251,5641,4001,564
2023-08-141,6001,6191,5401,5406,0001,540
2023-08-101,6621,6701,6511,6701,7001,670
2023-08-091,6611,6611,6201,6511,9001,651
2023-08-081,6611,6611,6611,6611001,661
2023-08-071,6601,6721,6581,6729001,672
2023-08-041,6601,6601,6601,6601001,660
2023-08-031,6351,6551,6351,6557001,655
2023-08-021,6491,6551,6441,6449001,644
2023-08-011,6401,6431,6401,6437001,643
2023-07-311,6041,6551,6041,6422,1001,642
2023-07-281,6071,6091,6051,6056001,605
2023-07-271,6061,6061,6061,6061001,606
2023-07-261,6201,6251,6201,6207001,620
2023-07-251,6111,6151,6111,6152001,615
2023-07-241,6031,6041,6031,6043001,604
2023-07-211,6051,6201,6051,6075001,607
2023-07-201,6331,6331,6331,6331001,633
2023-07-191,6051,6331,6051,6332001,633
2023-07-181,6081,6201,6081,6146001,614
2023-07-14---1,608-1,608
2023-07-131,6111,6111,6081,6084001,608
2023-07-121,6111,6171,6111,6117001,611
2023-07-111,6201,6421,6201,6422001,642
2023-07-101,6401,6401,6401,6403001,640
2023-07-071,6531,6531,6401,6423001,642
2023-07-061,6541,6541,6541,6541001,654
2023-07-051,6601,6611,6601,6612001,661
2023-07-041,6541,6541,6541,6542001,654
2023-07-031,6341,6411,6331,6335001,633
2023-06-301,6601,6631,6311,6605001,660
2023-06-291,6431,6831,6141,6431,8001,643
2023-06-281,6821,6931,6771,6809001,680
2023-06-271,6821,6821,6821,6822001,682
2023-06-261,6781,6871,6751,6754001,675
2023-06-231,6881,6891,6621,6751,7001,675
2023-06-221,6801,6801,6801,6801001,680
2023-06-211,6711,6771,6711,6759001,675
2023-06-201,6641,6711,6631,6711,0001,671
2023-06-191,6711,6711,6661,6671,2001,667
2023-06-161,6701,6801,6661,6665001,666
2023-06-151,6821,6821,6821,6825001,682
2023-06-141,6631,6631,6621,6623001,662
2023-06-131,6761,6801,6621,6629001,662
2023-06-121,6771,6831,6551,6831,9001,683
2023-06-091,6771,6791,6751,6799001,679
2023-06-081,6781,6781,6771,6773001,677
2023-06-071,6651,6781,6611,6781,9001,678
2023-06-061,6681,6681,6681,6682001,668
2023-06-051,6651,6771,6621,6621,4001,662
2023-06-021,6661,6731,6561,6561,0001,656
2023-06-011,6651,6651,6651,6651001,665
2023-05-311,6621,6651,6611,6618001,661
2023-05-301,6781,6851,6621,6851,8001,685
2023-05-291,6671,6801,6611,6621,0001,662
2023-05-261,6761,6761,6561,6731,1001,673
2023-05-251,6761,6761,6601,6765001,676
2023-05-241,6731,6731,6601,6606001,660
2023-05-231,6761,6761,6741,6747001,674
2023-05-221,6671,6761,6671,6763001,676
2023-05-191,6601,6671,6531,6671,3001,667
2023-05-181,6661,6661,6601,6602,1001,660
2023-05-171,6751,6801,6571,6751,9001,675
2023-05-161,6881,6881,6611,6801,2001,680
2023-05-151,7101,7401,6701,6882,2001,688
2023-05-121,6841,7101,6531,7104,6001,710
2023-05-111,8471,8471,6601,68419,4001,684
2023-05-101,7331,8451,7181,8459,1001,845
2023-05-091,6931,7231,6931,7185001,718
2023-05-081,6911,7201,6801,6801,6001,680
2023-05-021,6521,6791,6501,6791,6001,679
2023-05-011,6611,6641,6491,6491,0001,649
2023-04-281,6851,6851,6081,6403,7001,640
2023-04-271,6821,6931,6801,6808001,680
2023-04-261,7091,7321,7051,7057001,705
2023-04-251,7411,7411,6461,6692,8001,669
2023-04-241,7781,7911,7391,7391,4001,739
2023-04-211,7771,7771,7301,7423,3001,742
2023-04-201,8201,8301,7991,7992,3001,799
2023-04-191,8701,8701,8241,8302,3001,830
2023-04-181,7921,8491,7851,8492,3001,849
2023-04-171,7971,7971,7761,7925001,792
2023-04-141,7751,7981,7751,7986001,798
2023-04-131,8031,8091,7571,7702,2001,770
2023-04-121,7731,8031,7691,8031,7001,803
2023-04-111,7651,7751,7561,7568001,756
2023-04-101,7511,7751,7511,7753001,775
2023-04-071,7611,7621,7461,7466001,746
2023-04-061,7811,7811,7411,7413001,741
2023-04-051,8221,8221,7811,7819001,781
2023-04-041,7501,8001,7501,7821,9001,782
2023-04-031,7701,7871,7301,7621,7001,762
2023-03-311,7351,7521,7351,7505001,750
2023-03-301,7251,7251,7251,7251001,725
2023-03-291,7461,7581,7251,7251,7001,725
2023-03-281,7391,7481,7201,7469001,746
2023-03-271,7301,7301,7261,7271,4001,727
2023-03-241,7201,7241,6901,7231,1001,723
2023-03-231,7101,7161,6861,7163,0001,716
2023-03-221,7671,7671,7151,7169001,716
2023-03-201,7421,7851,6871,6873,1001,687
2023-03-171,8171,8371,7451,7603,2001,760
2023-03-161,7911,7911,7221,7371,2001,737
2023-03-151,7471,8191,7471,7512,9001,751
2023-03-141,7731,7751,7001,7392,7001,739
2023-03-131,8621,8621,7991,8062,5001,806
2023-03-101,8711,8711,8311,8623,7001,862
2023-03-091,8231,9181,8161,87110,3001,871
2023-03-081,9341,9351,8111,86616,0001,866
2023-03-071,9581,9681,9131,91616,0001,916
2023-03-062,0032,0551,8781,99824,3001,998
2023-03-031,9852,2021,8331,940149,8001,940
2023-03-021,8432,1061,7541,80291,7001,802
2023-03-011,7911,8491,6541,70616,5001,706
2023-02-281,7892,1771,7101,75245,2001,752
2023-02-271,5471,7771,5471,77736,6001,777
2023-02-241,4781,4791,4611,4779001,477
2023-02-221,4121,4681,4081,4501,3001,450
2023-02-211,4351,4381,4351,4351,0001,435
2023-02-201,4081,4201,4081,4203001,420
2023-02-171,3981,4351,3971,4351,2001,435
2023-02-161,3921,3981,3911,3981,2001,398
2023-02-151,3481,3481,3471,3472001,347
2023-02-141,3701,3711,3551,3558001,355
2023-02-131,4381,4381,3601,3642,4001,364
2023-02-101,3501,3781,3501,3785001,378
2023-02-091,3801,3801,3801,3802001,380
2023-02-081,3551,3691,3551,3653001,365
2023-02-071,3551,3551,3551,3552001,355
2023-02-06---1,385-1,385
2023-02-03---1,385-1,385
2023-02-02---1,385-1,385
2023-02-01---1,385-1,385
2023-01-311,3851,3851,3851,3853001,385
2023-01-301,3891,3891,3891,3892001,389
2023-01-271,3751,3751,3751,3751001,375
2023-01-261,3881,3881,3881,3889001,388
2023-01-251,3581,3851,3581,3857001,385
2023-01-241,3621,3621,3491,3585001,358
2023-01-231,3461,3461,3461,3461001,346
2023-01-201,3461,3461,3461,3461001,346
2023-01-191,3161,3161,3161,3163001,316
2023-01-181,3051,3271,3051,3128001,312
2023-01-171,3151,3351,3101,3357001,335
2023-01-161,3451,3451,3451,3451001,345
2023-01-131,3451,3451,3451,3451001,345
2023-01-12---1,360-1,360
2023-01-11---1,360-1,360
2023-01-101,3901,3961,3601,3601,4001,360
2023-01-061,3401,3801,3301,3801,3001,380
2023-01-051,3101,3291,3101,3292001,329
2023-01-041,3001,3101,3001,3104001,310

分割・併合履歴 ： [2016-12-28]1株→0.2株