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) |
|---|---|---|---|---|---|---|
| 2025/01/14 | 1,140.0 | 1,150.0 | 1,122.0 | 1,131.0 | 1,131.0 | 201,100 |
| 2025/01/10 | 1,143.0 | 1,145.0 | 1,134.0 | 1,139.0 | 1,139.0 | 124,300 |
| 2025/01/09 | 1,170.0 | 1,171.0 | 1,144.0 | 1,150.0 | 1,150.0 | 182,900 |
| 2025/01/08 | 1,170.0 | 1,176.0 | 1,167.0 | 1,167.0 | 1,167.0 | 102,700 |
| 2025/01/07 | 1,183.0 | 1,185.0 | 1,160.0 | 1,172.0 | 1,172.0 | 161,000 |
| 2025/01/06 | 1,183.0 | 1,193.0 | 1,177.0 | 1,183.0 | 1,183.0 | 224,500 |
| 2024/12/30 | 1,166.0 | 1,183.0 | 1,166.0 | 1,174.0 | 1,174.0 | 145,100 |
| 2024/12/27 | 1,155.0 | 1,165.0 | 1,155.0 | 1,164.0 | 1,164.0 | 164,400 |
| 2024/12/26 | 1,154.0 | 1,162.0 | 1,147.0 | 1,158.0 | 1,158.0 | 170,200 |
| 2024/12/25 | 1,150.0 | 1,153.0 | 1,135.0 | 1,153.0 | 1,153.0 | 144,700 |
| 2024/12/24 | 1,143.0 | 1,147.0 | 1,135.0 | 1,143.0 | 1,143.0 | 100,700 |
| 2024/12/23 | 1,130.0 | 1,133.0 | 1,118.0 | 1,133.0 | 1,133.0 | 146,200 |
| 2024/12/20 | 1,138.0 | 1,141.0 | 1,120.0 | 1,120.0 | 1,120.0 | 162,900 |
| 2024/12/19 | 1,107.0 | 1,137.0 | 1,107.0 | 1,132.0 | 1,132.0 | 145,200 |
| 2024/12/18 | 1,126.0 | 1,140.0 | 1,119.0 | 1,120.0 | 1,120.0 | 182,900 |
| 2024/12/17 | 1,164.0 | 1,166.0 | 1,133.0 | 1,133.0 | 1,133.0 | 294,200 |
| 2024/12/16 | 1,160.0 | 1,198.0 | 1,160.0 | 1,181.0 | 1,181.0 | 410,300 |
| 2024/12/13 | 1,135.0 | 1,159.0 | 1,134.0 | 1,155.0 | 1,155.0 | 307,000 |
| 2024/12/12 | 1,140.0 | 1,140.0 | 1,126.0 | 1,137.0 | 1,137.0 | 265,800 |
| 2024/12/11 | 1,136.0 | 1,141.0 | 1,121.0 | 1,136.0 | 1,136.0 | 166,400 |
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。
