KabuInsight

日本石油輸送

9074
スタンダード/陸運業/Japan Oil Transportation Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,020.05,210.05,020.05,130.0+20.0+0.39%6,300
2026-03-125,280.05,280.05,100.05,110.0-90.0-1.73%3,200
2026-03-115,170.05,300.05,140.05,200.0+30.0+0.58%3,400
2026-03-105,300.05,300.05,170.05,170.0+20.0+0.39%1,900
2026-03-095,100.05,160.04,900.05,150.0-70.0-1.34%19,300
2026-03-065,340.05,390.05,220.05,220.0-180.0-3.33%2,200
2026-03-055,130.05,420.05,130.05,400.0+360.0+7.14%7,800
2026-03-045,030.05,190.04,955.05,040.0-60.0-1.18%10,900
2026-03-035,340.05,430.05,100.05,100.0-150.0-2.86%7,000
2026-03-025,400.05,440.05,230.05,250.0-120.0-2.23%4,200
2026-02-275,200.05,380.05,200.05,370.0+210.0+4.07%4,200
2026-02-265,120.05,270.05,120.05,160.0+70.0+1.38%6,800
2026-02-255,140.05,140.05,090.05,090.0-20.0-0.39%3,100
2026-02-245,100.05,140.05,030.05,110.0+10.0+0.20%2,700
2026-02-205,170.05,190.05,100.05,100.0-70.0-1.35%2,900
2026-02-195,140.05,270.05,050.05,170.0+60.0+1.17%10,500
2026-02-185,190.05,190.05,110.05,110.0-50.0-0.97%1,800
2026-02-175,130.05,160.05,100.05,160.0+70.0+1.38%2,800
2026-02-165,180.05,190.05,010.05,090.0-70.0-1.36%15,600
2026-02-135,390.05,390.05,140.05,160.0-250.0-4.62%17,600
2026-02-125,490.05,490.05,370.05,410.0-130.0-2.35%7,600
2026-02-105,550.05,590.05,500.05,540.0+40.0+0.73%4,400
2026-02-095,550.05,610.05,470.05,500.0-20.0-0.36%7,500
2026-02-065,660.05,770.05,370.05,520.0-140.0-2.47%20,400
2026-02-055,610.05,680.05,560.05,660.0+80.0+1.43%4,300
2026-02-045,530.05,640.05,530.05,580.0-10.0-0.18%4,100
2026-02-035,550.05,590.05,470.05,590.0+140.0+2.57%3,500
2026-02-025,420.05,550.05,350.05,450.0+30.0+0.55%5,900
2026-01-305,460.05,570.05,310.05,420.0-20.0-0.37%7,000
2026-01-295,360.05,440.05,300.05,440.0+130.0+2.45%3,200
2026-01-285,430.05,450.05,310.05,310.0-100.0-1.85%6,400
2026-01-275,430.05,440.05,400.05,410.0-40.0-0.73%3,500
2026-01-265,590.05,600.05,430.05,450.0-170.0-3.02%4,900
2026-01-235,700.05,700.05,570.05,620.0-50.0-0.88%3,800
2026-01-225,700.05,740.05,650.05,670.0-10.0-0.18%3,700
2026-01-215,520.05,760.05,520.05,680.0+100.0+1.79%7,000
2026-01-205,700.05,700.05,530.05,580.0-120.0-2.11%4,900
2026-01-195,730.05,790.05,530.05,700.0-20.0-0.35%7,600
2026-01-165,700.05,870.05,620.05,720.0+20.0+0.35%9,000
2026-01-155,500.05,700.05,500.05,700.0+200.0+3.64%10,000
2026-01-145,330.05,500.05,330.05,500.0+160.0+3.00%10,500
2026-01-135,270.05,400.05,270.05,340.0+140.0+2.69%9,100
2026-01-095,280.05,280.05,070.05,200.0-80.0-1.52%17,700
2026-01-085,210.05,400.05,180.05,280.0+70.0+1.34%10,400
2026-01-075,410.05,410.05,180.05,210.0-190.0-3.52%14,300
2026-01-065,450.05,520.05,400.05,400.0-50.0-0.92%8,800
2026-01-055,450.05,510.05,360.05,450.0-70.0-1.27%10,900
2025-12-305,400.05,740.05,300.05,520.0+80.0+1.47%25,700
2025-12-295,320.05,490.05,260.05,440.0+100.0+1.87%10,700
2025-12-265,090.05,390.05,080.05,340.0+200.0+3.89%11,800
2025-12-255,200.05,200.05,140.05,140.0-50.0-0.96%3,900
2025-12-245,100.05,190.05,040.05,190.0+90.0+1.76%4,400
2025-12-235,030.05,140.04,915.05,100.0+10.0+0.20%4,000
2025-12-225,050.05,150.04,960.05,090.0+90.0+1.80%5,500
2025-12-195,050.05,080.05,000.05,000.00.00.00%5,400
2025-12-185,020.05,060.04,940.05,000.0-120.0-2.34%7,400
2025-12-174,835.05,210.04,720.05,120.0+295.0+6.11%25,000
2025-12-164,790.04,830.04,750.04,825.0+30.0+0.63%4,300
2025-12-154,630.04,840.04,605.04,795.0+160.0+3.45%6,500
2025-12-124,680.04,680.04,605.04,635.0+25.0+0.54%2,800
2025-12-114,710.04,725.04,610.04,610.0-130.0-2.74%4,900
2025-12-104,680.04,795.04,680.04,740.0+85.0+1.83%7,200
2025-12-094,650.04,780.04,650.04,655.0+5.0+0.11%12,900
2025-12-084,500.04,690.04,500.04,650.0+150.0+3.33%13,600
2025-12-054,475.04,520.04,420.04,500.0+25.0+0.56%3,700
2025-12-044,400.04,475.04,400.04,475.0+65.0+1.47%3,900
2025-12-034,500.04,545.04,400.04,410.0-125.0-2.76%11,100
2025-12-024,690.04,705.04,460.04,535.0-205.0-4.32%33,400
2025-12-014,670.04,795.04,620.04,740.0+140.0+3.04%20,300
2025-11-284,610.04,620.04,550.04,600.0+20.0+0.44%12,100
2025-11-274,395.04,595.04,390.04,580.0+210.0+4.81%16,600
2025-11-264,295.04,445.04,265.04,370.0+55.0+1.27%10,200
2025-11-254,070.04,400.04,070.04,315.0+250.0+6.15%41,500
2025-11-213,975.04,130.03,940.04,065.0+85.0+2.14%8,700
2025-11-203,900.04,005.03,900.03,980.0+50.0+1.27%7,800
2025-11-193,920.03,930.03,890.03,930.0-30.0-0.76%2,900
2025-11-183,985.03,995.03,905.03,960.0-60.0-1.49%4,300
2025-11-174,005.04,050.03,960.04,020.0+40.0+1.01%6,200
2025-11-143,825.03,995.03,820.03,980.0+145.0+3.78%5,900
2025-11-133,895.03,895.03,810.03,835.0-60.0-1.54%2,300
2025-11-123,845.03,960.03,845.03,895.0+25.0+0.65%5,900
2025-11-113,830.03,880.03,785.03,870.0+50.0+1.31%8,200
2025-11-103,755.03,845.03,725.03,820.0+50.0+1.33%11,200
2025-11-073,880.03,950.03,625.03,770.0-115.0-2.96%34,400
2025-11-063,780.03,895.03,780.03,885.0+120.0+3.19%5,400
2025-11-053,855.03,915.03,735.03,765.0-120.0-3.09%18,400
2025-11-043,890.03,985.03,820.03,885.0+30.0+0.78%9,900
2025-10-313,775.03,875.03,730.03,855.0+80.0+2.12%6,900
2025-10-303,735.03,825.03,735.03,775.0+40.0+1.07%5,200
2025-10-293,865.03,865.03,715.03,735.0-160.0-4.11%7,700
2025-10-283,920.04,010.03,880.03,895.0-45.0-1.14%5,800
2025-10-273,880.03,945.03,850.03,940.0+90.0+2.34%6,500
2025-10-243,910.03,910.03,800.03,850.0-30.0-0.77%5,100
2025-10-233,875.03,890.03,855.03,880.0+5.0+0.13%3,000
2025-10-223,885.03,905.03,875.03,875.0-10.0-0.26%1,700
2025-10-213,865.03,915.03,840.03,885.0+50.0+1.30%3,700
2025-10-203,865.03,865.03,795.03,835.0+30.0+0.79%10,700
2025-10-173,870.03,870.03,710.03,805.0-60.0-1.55%7,500
2025-10-163,830.03,950.03,830.03,865.0+35.0+0.91%6,700
2025-10-153,780.03,830.03,745.03,830.0+95.0+2.54%6,000
2025-10-143,795.03,880.03,625.03,735.0-60.0-1.58%29,900
2025-10-103,825.03,850.03,795.03,795.0-30.0-0.78%6,200
2025-10-093,935.03,935.03,820.03,825.0-110.0-2.80%11,200
2025-10-083,905.03,955.03,860.03,935.0+45.0+1.16%17,000
2025-10-074,085.04,085.03,890.03,890.0-200.0-4.89%8,600
2025-10-063,930.04,105.03,915.04,090.0+185.0+4.74%26,100
2025-10-033,715.03,910.03,690.03,905.0+185.0+4.97%9,100
2025-10-023,835.03,835.03,705.03,720.0-45.0-1.20%6,200
2025-10-013,900.03,900.03,755.03,765.0-150.0-3.83%14,300
2025-09-304,035.04,055.03,885.03,915.0-150.0-3.69%7,900
2025-09-294,070.04,090.04,005.04,065.0+15.0+0.37%4,400
2025-09-264,155.04,155.04,015.04,050.0-50.0-1.22%8,100
2025-09-253,940.04,165.03,940.04,100.0+160.0+4.06%9,800
2025-09-243,960.04,040.03,865.03,940.0-60.0-1.50%9,400
2025-09-223,800.04,020.03,800.04,000.0+230.0+6.10%16,800
2025-09-193,695.03,770.03,670.03,770.0+75.0+2.03%7,900
2025-09-183,670.03,715.03,670.03,695.0+95.0+2.64%3,200
2025-09-173,555.03,620.03,555.03,600.0+10.0+0.28%3,400
2025-09-163,710.03,710.03,535.03,590.0-115.0-3.10%4,700
2025-09-123,770.03,770.03,695.03,705.0——3,300

直近120営業日分を表示