9362 兵機海運(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 | 2,966 | 2,966 | 2,850 | 2,850 | 3,500 | 2,850 |
| 2025-04-03 | 3,000 | 3,000 | 2,850 | 2,999 | 3,100 | 2,999 |
| 2025-04-02 | 3,095 | 3,095 | 3,060 | 3,065 | 900 | 3,065 |
| 2025-04-01 | 3,075 | 3,095 | 3,075 | 3,095 | 300 | 3,095 |
| 2025-03-31 | 3,070 | 3,080 | 3,070 | 3,075 | 3,600 | 3,075 |
| 2025-03-28 | 3,080 | 3,135 | 3,070 | 3,095 | 2,000 | 3,095 |
| 2025-03-27 | 3,230 | 3,230 | 3,225 | 3,230 | 300 | 3,230 |
| 2025-03-26 | 3,180 | 3,225 | 3,180 | 3,210 | 2,000 | 3,210 |
| 2025-03-25 | 3,200 | 3,200 | 3,175 | 3,175 | 800 | 3,175 |
| 2025-03-24 | 3,190 | 3,220 | 3,160 | 3,175 | 2,600 | 3,175 |
| 2025-03-21 | 3,180 | 3,200 | 3,165 | 3,200 | 2,500 | 3,200 |
| 2025-03-19 | 3,195 | 3,235 | 3,190 | 3,190 | 2,200 | 3,190 |
| 2025-03-18 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2025-03-17 | 3,190 | 3,230 | 3,150 | 3,200 | 4,800 | 3,200 |
| 2025-03-14 | 3,200 | 3,230 | 3,160 | 3,190 | 7,000 | 3,190 |
| 2025-03-13 | 3,220 | 3,250 | 3,195 | 3,195 | 1,900 | 3,195 |
| 2025-03-12 | 3,270 | 3,270 | 3,200 | 3,200 | 900 | 3,200 |
| 2025-03-11 | 3,240 | 3,240 | 3,100 | 3,200 | 7,500 | 3,200 |
| 2025-03-10 | 3,315 | 3,315 | 3,260 | 3,260 | 1,600 | 3,260 |
| 2025-03-07 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2025-03-06 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 | 3,380 |
| 2025-03-05 | 3,390 | 3,400 | 3,390 | 3,400 | 700 | 3,400 |
| 2025-03-04 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2025-03-03 | 3,325 | 3,370 | 3,325 | 3,335 | 700 | 3,335 |
| 2025-02-28 | 3,350 | 3,370 | 3,280 | 3,320 | 3,300 | 3,320 |
| 2025-02-27 | 3,650 | 3,650 | 3,350 | 3,350 | 8,500 | 3,350 |
| 2025-02-26 | - | - | - | 3,690 | - | 3,690 |
| 2025-02-25 | 3,690 | 3,690 | 3,620 | 3,690 | 600 | 3,690 |
| 2025-02-21 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2025-02-20 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2025-02-19 | 3,675 | 3,690 | 3,650 | 3,680 | 1,200 | 3,680 |
| 2025-02-18 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2025-02-17 | - | - | - | 3,600 | - | 3,600 |
| 2025-02-14 | 3,605 | 3,605 | 3,550 | 3,600 | 700 | 3,600 |
| 2025-02-13 | 3,595 | 3,665 | 3,590 | 3,605 | 3,100 | 3,605 |
| 2025-02-12 | 3,510 | 3,570 | 3,470 | 3,570 | 5,600 | 3,570 |
| 2025-02-10 | 3,640 | 3,710 | 3,480 | 3,510 | 8,300 | 3,510 |
| 2025-02-07 | 3,755 | 3,780 | 3,505 | 3,640 | 9,400 | 3,640 |
| 2025-02-06 | 3,820 | 3,820 | 3,755 | 3,755 | 2,300 | 3,755 |
| 2025-02-05 | 3,955 | 3,955 | 3,750 | 3,785 | 5,300 | 3,785 |
| 2025-02-04 | 3,960 | 3,980 | 3,935 | 3,960 | 4,900 | 3,960 |
| 2025-02-03 | 4,040 | 4,040 | 3,915 | 3,970 | 2,600 | 3,970 |
| 2025-01-31 | 4,120 | 4,280 | 3,940 | 3,970 | 7,200 | 3,970 |
| 2025-01-30 | 3,930 | 4,100 | 3,930 | 4,060 | 1,300 | 4,060 |
| 2025-01-29 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2025-01-28 | 3,960 | 3,960 | 3,930 | 3,930 | 1,200 | 3,930 |
| 2025-01-27 | 3,930 | 3,955 | 3,930 | 3,955 | 300 | 3,955 |
| 2025-01-24 | 3,785 | 4,055 | 3,785 | 3,910 | 11,100 | 3,910 |
| 2025-01-23 | 3,800 | 3,850 | 3,685 | 3,810 | 5,800 | 3,810 |
| 2025-01-22 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-01-21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-01-20 | 3,860 | 3,860 | 3,780 | 3,780 | 1,300 | 3,780 |
| 2025-01-17 | - | - | - | 3,890 | - | 3,890 |
| 2025-01-16 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2025-01-15 | 3,810 | 3,860 | 3,810 | 3,845 | 1,300 | 3,845 |
| 2025-01-14 | 3,805 | 3,850 | 3,800 | 3,815 | 5,100 | 3,815 |
| 2025-01-10 | 3,900 | 3,900 | 3,805 | 3,845 | 1,800 | 3,845 |
| 2025-01-09 | 3,790 | 3,875 | 3,790 | 3,855 | 8,100 | 3,855 |
| 2025-01-08 | 3,805 | 3,870 | 3,790 | 3,790 | 10,800 | 3,790 |
| 2025-01-07 | 3,800 | 3,920 | 3,795 | 3,875 | 7,800 | 3,875 |
| 2025-01-06 | 3,800 | 3,800 | 3,730 | 3,800 | 10,300 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株