KabuInsight

飯野海運

9119
プライム/海運業/IINO KAIUN KAISHA,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
2026-03-131,659.01,708.01,657.01,679.0-14.0-0.83%297,300
2026-03-121,706.01,736.01,678.01,693.0-4.0-0.24%316,200
2026-03-111,676.01,714.01,676.01,697.0+39.0+2.35%258,700
2026-03-101,671.01,709.01,642.01,658.0+25.0+1.53%304,000
2026-03-091,602.01,644.01,601.01,633.0-27.0-1.63%396,100
2026-03-061,650.01,660.01,607.01,660.0-14.0-0.84%369,800
2026-03-051,653.01,686.01,648.01,674.0+56.0+3.46%360,400
2026-03-041,655.01,699.01,591.01,618.0-57.0-3.40%482,000
2026-03-031,709.01,730.01,667.01,675.0-23.0-1.35%654,500
2026-03-021,685.01,754.01,666.01,698.0+34.0+2.04%528,900
2026-02-271,626.01,665.01,616.01,664.0+38.0+2.34%246,800
2026-02-261,640.01,648.01,621.01,626.0-6.0-0.37%231,600
2026-02-251,636.01,638.01,607.01,632.0-14.0-0.85%204,100
2026-02-241,616.01,646.01,597.01,646.0+44.0+2.75%359,100
2026-02-201,625.01,629.01,590.01,602.0-33.0-2.02%207,000
2026-02-191,611.01,638.01,601.01,635.0+33.0+2.06%224,500
2026-02-181,595.01,608.01,581.01,602.0+29.0+1.84%130,700
2026-02-171,618.01,627.01,567.01,573.0-42.0-2.60%363,600
2026-02-161,612.01,618.01,593.01,615.0+14.0+0.87%212,900
2026-02-131,660.01,665.01,583.01,601.0-60.0-3.61%271,600
2026-02-121,650.01,677.01,649.01,661.0+30.0+1.84%367,600
2026-02-101,610.01,637.01,607.01,631.0-2.0-0.12%200,200
2026-02-091,615.01,643.01,601.01,633.0+38.0+2.38%445,400
2026-02-061,562.01,611.01,538.01,595.0+52.0+3.37%585,600
2026-02-051,569.01,579.01,518.01,543.0-10.0-0.64%601,800
2026-02-041,550.01,560.01,540.01,553.0+2.0+0.13%255,000
2026-02-031,517.01,554.01,503.01,551.0+23.0+1.51%346,000
2026-02-021,568.01,570.01,526.01,528.0-40.0-2.55%391,200
2026-01-301,565.01,570.01,553.01,568.0-2.0-0.13%313,300
2026-01-291,543.01,572.01,528.01,570.0+27.0+1.75%219,100
2026-01-281,545.01,550.01,537.01,543.0-2.0-0.13%221,400
2026-01-271,530.01,546.01,523.01,545.0+11.0+0.72%201,300
2026-01-261,530.01,544.01,526.01,534.0-9.0-0.58%233,200
2026-01-231,559.01,562.01,537.01,543.0-8.0-0.52%163,200
2026-01-221,526.01,552.01,526.01,551.0+25.0+1.64%274,700
2026-01-211,511.01,531.01,511.01,526.00.00.00%155,000
2026-01-201,520.01,532.01,516.01,526.0+1.0+0.07%298,500
2026-01-191,518.01,528.01,512.01,525.0+7.0+0.46%259,500
2026-01-161,517.01,518.01,503.01,518.0+1.0+0.07%204,600
2026-01-151,513.01,519.01,508.01,517.0+4.0+0.26%147,100
2026-01-141,497.01,513.01,497.01,513.0+16.0+1.07%209,900
2026-01-131,512.01,512.01,481.01,497.0+15.0+1.01%218,400
2026-01-091,481.01,487.01,465.01,482.0+17.0+1.16%163,000
2026-01-081,463.01,496.01,461.01,465.0+11.0+0.76%255,200
2026-01-071,438.01,455.01,436.01,454.0+16.0+1.11%257,100
2026-01-061,435.01,450.01,432.01,438.0+6.0+0.42%235,500
2026-01-051,418.01,438.01,418.01,432.0+14.0+0.99%156,100
2025-12-301,424.01,432.01,418.01,418.0-6.0-0.42%141,100
2025-12-291,404.01,424.01,403.01,424.0+20.0+1.42%171,900
2025-12-261,400.01,404.01,398.01,404.0+5.0+0.36%98,600
2025-12-251,399.01,404.01,394.01,399.00.00.00%44,000
2025-12-241,397.01,401.01,391.01,399.0+2.0+0.14%80,500
2025-12-231,393.01,405.01,391.01,397.0+4.0+0.29%191,900
2025-12-221,398.01,398.01,385.01,393.0-3.0-0.21%168,100
2025-12-191,380.01,397.01,380.01,396.0+15.0+1.09%138,500
2025-12-181,381.01,387.01,373.01,381.00.00.00%130,500
2025-12-171,401.01,401.01,375.01,381.0-19.0-1.36%170,200
2025-12-161,410.01,412.01,396.01,400.0-18.0-1.27%192,000
2025-12-151,405.01,418.01,396.01,418.0+22.0+1.58%250,600
2025-12-121,400.01,403.01,394.01,396.0+11.0+0.79%130,700
2025-12-111,412.01,413.01,378.01,385.0-17.0-1.21%125,300
2025-12-101,415.01,424.01,401.01,402.0-13.0-0.92%398,100
2025-12-091,404.01,422.01,398.01,415.0+18.0+1.29%198,500
2025-12-081,395.01,403.01,390.01,397.0+7.0+0.50%226,800
2025-12-051,391.01,404.01,384.01,390.0-12.0-0.86%384,700
2025-12-041,387.01,402.01,387.01,402.0+15.0+1.08%153,700
2025-12-031,391.01,397.01,380.01,387.0-10.0-0.72%423,200
2025-12-021,404.01,413.01,394.01,397.0-14.0-0.99%172,600
2025-12-011,419.01,432.01,405.01,411.0-7.0-0.49%193,800
2025-11-281,390.01,434.01,388.01,418.0+30.0+2.16%394,100
2025-11-271,371.01,399.01,365.01,388.0+24.0+1.76%250,700
2025-11-261,373.01,380.01,362.01,364.00.00.00%250,300
2025-11-251,344.01,364.01,337.01,364.0+20.0+1.49%234,000
2025-11-211,324.01,344.01,324.01,344.0+20.0+1.51%222,100
2025-11-201,333.01,336.01,318.01,324.0+13.0+0.99%110,300
2025-11-191,340.01,340.01,300.01,311.0-12.0-0.91%192,400
2025-11-181,340.01,354.01,323.01,323.0-13.0-0.97%294,900
2025-11-171,320.01,337.01,319.01,336.0+16.0+1.21%181,100
2025-11-141,311.01,363.01,301.01,320.0+18.0+1.38%632,100
2025-11-131,310.01,312.01,295.01,302.0-2.0-0.15%136,900
2025-11-121,286.01,311.01,286.01,304.0+24.0+1.88%321,000
2025-11-111,297.01,297.01,278.01,280.0-17.0-1.31%211,600
2025-11-101,294.01,297.01,284.01,297.0+16.0+1.25%233,100
2025-11-071,280.01,283.01,261.01,281.0+1.0+0.08%241,400
2025-11-061,260.01,289.01,255.01,280.0+19.0+1.51%374,500
2025-11-051,233.01,263.01,231.01,261.0+6.0+0.48%469,900
2025-11-041,257.01,270.01,245.01,255.0-2.0-0.16%571,600
2025-10-311,193.01,270.01,179.01,257.0+65.0+5.45%671,800
2025-10-301,176.01,193.01,176.01,192.0+16.0+1.36%274,000
2025-10-291,190.01,192.01,176.01,176.0-17.0-1.42%269,500
2025-10-281,217.01,217.01,192.01,193.0-24.0-1.97%359,300
2025-10-271,190.01,217.01,187.01,217.0+38.0+3.22%279,200
2025-10-241,176.01,184.01,171.01,179.0+2.0+0.17%130,500
2025-10-231,174.01,185.01,168.01,177.0+9.0+0.77%143,500
2025-10-221,176.01,180.01,168.01,168.0-2.0-0.17%274,600
2025-10-211,182.01,184.01,169.01,170.0-1.0-0.09%151,900
2025-10-201,181.01,185.01,171.01,171.0+6.0+0.52%173,200
2025-10-171,152.01,165.01,146.01,165.0+9.0+0.78%194,600
2025-10-161,156.01,163.01,152.01,156.00.00.00%133,500
2025-10-151,160.01,170.01,155.01,156.00.00.00%231,100
2025-10-141,137.01,162.01,130.01,156.0+12.0+1.05%398,100
2025-10-101,155.01,161.01,142.01,144.0-20.0-1.72%250,900
2025-10-091,158.01,167.01,157.01,164.00.00.00%197,300
2025-10-081,186.01,191.01,164.01,164.0-25.0-2.10%178,700
2025-10-071,181.01,191.01,177.01,189.0+13.0+1.11%180,500
2025-10-061,196.01,196.01,168.01,176.0+10.0+0.86%228,900
2025-10-031,154.01,168.01,154.01,166.0-1.0-0.09%149,300
2025-10-021,169.01,180.01,156.01,167.0+1.0+0.09%222,600
2025-10-011,174.01,179.01,158.01,166.0-18.0-1.52%327,200
2025-09-301,196.01,198.01,174.01,184.0-20.0-1.66%259,400
2025-09-291,206.01,208.01,191.01,204.0-23.0-1.87%230,000
2025-09-261,219.01,227.01,216.01,227.0+14.0+1.15%291,400
2025-09-251,215.01,218.01,200.01,213.0+6.0+0.50%231,900
2025-09-241,219.01,220.01,203.01,207.0-13.0-1.07%266,700
2025-09-221,206.01,220.01,201.01,220.0+8.0+0.66%275,200
2025-09-191,206.01,219.01,201.01,212.0+6.0+0.50%271,900
2025-09-181,222.01,222.01,203.01,206.0-11.0-0.90%220,600
2025-09-171,233.01,233.01,209.01,217.0-27.0-2.17%253,500
2025-09-161,227.01,245.01,222.01,244.0+27.0+2.22%272,000
2025-09-121,227.01,234.01,216.01,217.0——225,300

直近120営業日分を表示