1,714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) |
|---|---|---|---|---|---|---|
| 2023/10/04 | 1,045.0 | 1,058.0 | 1,007.0 | 1,016.0 | 1,016.0 | 557,100 |
| 2023/10/03 | 1,058.0 | 1,076.0 | 1,048.0 | 1,061.0 | 1,061.0 | 464,000 |
| 2023/10/02 | 1,068.0 | 1,095.0 | 1,056.0 | 1,065.0 | 1,065.0 | 505,200 |
| 2023/09/29 | 1,097.0 | 1,105.0 | 1,039.0 | 1,049.0 | 1,049.0 | 796,400 |
| 2023/09/28 | 1,091.0 | 1,131.0 | 1,091.0 | 1,103.0 | 1,103.0 | 510,800 |
| 2023/09/27 | 1,112.0 | 1,130.0 | 1,096.0 | 1,122.0 | 1,122.0 | 594,300 |
| 2023/09/26 | 1,106.0 | 1,124.0 | 1,100.0 | 1,121.0 | 1,121.0 | 414,500 |
| 2023/09/25 | 1,125.0 | 1,126.0 | 1,107.0 | 1,108.0 | 1,108.0 | 394,100 |
| 2023/09/22 | 1,145.0 | 1,152.0 | 1,101.0 | 1,119.0 | 1,119.0 | 884,400 |
| 2023/09/21 | 1,150.0 | 1,159.0 | 1,137.0 | 1,159.0 | 1,159.0 | 464,200 |
| 2023/09/20 | 1,138.0 | 1,177.0 | 1,138.0 | 1,151.0 | 1,151.0 | 1,027,200 |
| 2023/09/19 | 1,096.0 | 1,136.0 | 1,094.0 | 1,133.0 | 1,133.0 | 657,300 |
| 2023/09/15 | 1,095.0 | 1,113.0 | 1,092.0 | 1,097.0 | 1,097.0 | 637,600 |
| 2023/09/14 | 1,095.0 | 1,097.0 | 1,079.0 | 1,089.0 | 1,089.0 | 312,300 |
| 2023/09/13 | 1,066.0 | 1,093.0 | 1,060.0 | 1,090.0 | 1,090.0 | 550,600 |
| 2023/09/12 | 1,061.0 | 1,067.0 | 1,048.0 | 1,061.0 | 1,061.0 | 297,300 |
| 2023/09/11 | 1,070.0 | 1,073.0 | 1,053.0 | 1,059.0 | 1,059.0 | 241,500 |
| 2023/09/08 | 1,060.0 | 1,080.0 | 1,060.0 | 1,064.0 | 1,064.0 | 429,300 |
| 2023/09/07 | 1,078.0 | 1,091.0 | 1,051.0 | 1,064.0 | 1,064.0 | 758,200 |
| 2023/09/06 | 1,097.0 | 1,103.0 | 1,067.0 | 1,082.0 | 1,082.0 | 460,000 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
