928円
飯野海運の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,247.0 | 1,259.0 | 1,233.0 | 1,250.0 | 1,250.0 | 261,400 |
| 2024/09/19 | 1,208.0 | 1,236.0 | 1,204.0 | 1,233.0 | 1,233.0 | 336,200 |
| 2024/09/18 | 1,198.0 | 1,198.0 | 1,181.0 | 1,194.0 | 1,194.0 | 168,500 |
| 2024/09/17 | 1,190.0 | 1,201.0 | 1,166.0 | 1,181.0 | 1,181.0 | 246,000 |
| 2024/09/13 | 1,175.0 | 1,183.0 | 1,168.0 | 1,179.0 | 1,179.0 | 211,200 |
| 2024/09/12 | 1,178.0 | 1,188.0 | 1,168.0 | 1,182.0 | 1,182.0 | 163,000 |
| 2024/09/11 | 1,163.0 | 1,167.0 | 1,134.0 | 1,148.0 | 1,148.0 | 308,700 |
| 2024/09/10 | 1,182.0 | 1,189.0 | 1,168.0 | 1,173.0 | 1,173.0 | 208,400 |
| 2024/09/09 | 1,187.0 | 1,188.0 | 1,165.0 | 1,175.0 | 1,175.0 | 272,000 |
| 2024/09/06 | 1,228.0 | 1,238.0 | 1,204.0 | 1,217.0 | 1,217.0 | 151,500 |
| 2024/09/05 | 1,233.0 | 1,243.0 | 1,214.0 | 1,221.0 | 1,221.0 | 167,900 |
| 2024/09/04 | 1,258.0 | 1,275.0 | 1,237.0 | 1,240.0 | 1,240.0 | 281,300 |
| 2024/09/03 | 1,282.0 | 1,292.0 | 1,272.0 | 1,278.0 | 1,278.0 | 155,600 |
| 2024/09/02 | 1,298.0 | 1,298.0 | 1,269.0 | 1,272.0 | 1,272.0 | 189,800 |
| 2024/08/30 | 1,293.0 | 1,296.0 | 1,281.0 | 1,288.0 | 1,288.0 | 164,200 |
| 2024/08/29 | 1,267.0 | 1,288.0 | 1,258.0 | 1,279.0 | 1,279.0 | 579,400 |
| 2024/08/28 | 1,261.0 | 1,271.0 | 1,252.0 | 1,262.0 | 1,262.0 | 95,700 |
| 2024/08/27 | 1,265.0 | 1,275.0 | 1,265.0 | 1,270.0 | 1,270.0 | 101,200 |
| 2024/08/26 | 1,271.0 | 1,273.0 | 1,261.0 | 1,270.0 | 1,270.0 | 108,600 |
| 2024/08/23 | 1,278.0 | 1,282.0 | 1,261.0 | 1,281.0 | 1,281.0 | 147,700 |
飯野海運の取引履歴を振り返りませんか？
飯野海運の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
