1,721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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,091.0 | 1,098.0 | 1,080.0 | 1,081.0 | 1,081.0 | 222,400 |
| 2025/02/10 | 1,093.0 | 1,102.0 | 1,083.0 | 1,085.0 | 1,085.0 | 254,100 |
| 2025/02/07 | 1,081.0 | 1,088.0 | 1,075.0 | 1,086.0 | 1,086.0 | 238,600 |
| 2025/02/06 | 1,064.0 | 1,083.0 | 1,064.0 | 1,075.0 | 1,075.0 | 257,100 |
| 2025/02/05 | 1,076.0 | 1,080.0 | 1,056.0 | 1,059.0 | 1,059.0 | 423,600 |
| 2025/02/04 | 1,080.0 | 1,092.0 | 1,062.0 | 1,070.0 | 1,070.0 | 625,800 |
| 2025/02/03 | 1,124.0 | 1,125.0 | 1,086.0 | 1,092.0 | 1,092.0 | 667,100 |
| 2025/01/31 | 1,155.0 | 1,182.0 | 1,101.0 | 1,124.0 | 1,124.0 | 802,700 |
| 2025/01/30 | 1,137.0 | 1,160.0 | 1,137.0 | 1,158.0 | 1,158.0 | 250,300 |
| 2025/01/29 | 1,144.0 | 1,147.0 | 1,138.0 | 1,143.0 | 1,143.0 | 254,700 |
| 2025/01/28 | 1,138.0 | 1,148.0 | 1,133.0 | 1,142.0 | 1,142.0 | 206,300 |
| 2025/01/27 | 1,137.0 | 1,143.0 | 1,128.0 | 1,138.0 | 1,138.0 | 212,100 |
| 2025/01/24 | 1,140.0 | 1,148.0 | 1,134.0 | 1,135.0 | 1,135.0 | 193,700 |
| 2025/01/23 | 1,135.0 | 1,139.0 | 1,115.0 | 1,133.0 | 1,133.0 | 198,000 |
| 2025/01/22 | 1,131.0 | 1,140.0 | 1,122.0 | 1,137.0 | 1,137.0 | 151,500 |
| 2025/01/21 | 1,138.0 | 1,138.0 | 1,123.0 | 1,133.0 | 1,133.0 | 109,900 |
| 2025/01/20 | 1,122.0 | 1,131.0 | 1,119.0 | 1,127.0 | 1,127.0 | 93,900 |
| 2025/01/17 | 1,113.0 | 1,122.0 | 1,105.0 | 1,122.0 | 1,122.0 | 129,200 |
| 2025/01/16 | 1,134.0 | 1,135.0 | 1,113.0 | 1,118.0 | 1,118.0 | 187,500 |
| 2025/01/15 | 1,131.0 | 1,143.0 | 1,131.0 | 1,139.0 | 1,139.0 | 131,700 |
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。
