1,838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) |
---|---|---|---|---|---|---|
2024/05/21 | 1,268.0 | 1,281.0 | 1,262.0 | 1,265.0 | 1,265.0 | 197,000 |
2024/05/20 | 1,260.0 | 1,275.0 | 1,257.0 | 1,269.0 | 1,269.0 | 196,000 |
2024/05/17 | 1,253.0 | 1,279.0 | 1,249.0 | 1,260.0 | 1,260.0 | 224,500 |
2024/05/16 | 1,318.0 | 1,318.0 | 1,259.0 | 1,260.0 | 1,260.0 | 395,900 |
2024/05/15 | 1,307.0 | 1,322.0 | 1,300.0 | 1,321.0 | 1,321.0 | 368,800 |
2024/05/14 | 1,284.0 | 1,311.0 | 1,281.0 | 1,299.0 | 1,299.0 | 350,400 |
2024/05/13 | 1,290.0 | 1,298.0 | 1,273.0 | 1,279.0 | 1,279.0 | 278,000 |
2024/05/10 | 1,281.0 | 1,305.0 | 1,274.0 | 1,290.0 | 1,290.0 | 497,300 |
2024/05/09 | 1,266.0 | 1,281.0 | 1,246.0 | 1,267.0 | 1,267.0 | 479,700 |
2024/05/08 | 1,278.0 | 1,294.0 | 1,256.0 | 1,263.0 | 1,263.0 | 917,200 |
2024/05/07 | 1,214.0 | 1,276.0 | 1,160.0 | 1,259.0 | 1,259.0 | 2,152,200 |
2024/05/02 | 1,228.0 | 1,240.0 | 1,211.0 | 1,211.0 | 1,211.0 | 316,400 |
2024/05/01 | 1,265.0 | 1,269.0 | 1,235.0 | 1,235.0 | 1,235.0 | 333,700 |
2024/04/30 | 1,238.0 | 1,278.0 | 1,238.0 | 1,265.0 | 1,265.0 | 514,500 |
2024/04/26 | 1,210.0 | 1,226.0 | 1,205.0 | 1,223.0 | 1,223.0 | 334,000 |
2024/04/25 | 1,235.0 | 1,241.0 | 1,210.0 | 1,211.0 | 1,211.0 | 258,100 |
2024/04/24 | 1,239.0 | 1,256.0 | 1,233.0 | 1,241.0 | 1,241.0 | 313,300 |
2024/04/23 | 1,254.0 | 1,255.0 | 1,237.0 | 1,239.0 | 1,239.0 | 290,300 |
2024/04/22 | 1,230.0 | 1,268.0 | 1,228.0 | 1,248.0 | 1,248.0 | 583,700 |
2024/04/19 | 1,222.0 | 1,222.0 | 1,195.0 | 1,216.0 | 1,216.0 | 496,500 |
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。