兵機海運
9362スタンダード/倉庫･運輸関連業/HYOKI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,550.0 | 3,550.0 | 3,550.0 | 3,550.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 3,550.0 | 3,550.0 | 3,550.0 | 3,550.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 3,550.0 | 3,550.0 | 3,550.0 | 3,550.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 3,550.0 | 3,550.0 | 3,550.0 | 3,550.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 3,600.0 | 3,600.0 | 3,550.0 | 3,550.0 | -50.0 | -1.39% | 400 |
| 2026-03-06 | 3,545.0 | 3,600.0 | 3,545.0 | 3,600.0 | -155.0 | -4.13% | 300 |
| 2026-03-05 | 3,705.0 | 3,755.0 | 3,705.0 | 3,755.0 | +330.0 | +9.64% | 400 |
| 2026-03-04 | 3,600.0 | 3,600.0 | 3,300.0 | 3,425.0 | -260.0 | -7.06% | 800 |
| 2026-03-03 | 3,685.0 | 3,685.0 | 3,685.0 | 3,685.0 | 0.0 | 0.00% | — |
| 2026-03-02 | 3,685.0 | 3,685.0 | 3,685.0 | 3,685.0 | 0.0 | 0.00% | — |
| 2026-02-27 | 3,685.0 | 3,685.0 | 3,685.0 | 3,685.0 | 0.0 | 0.00% | 100 |
| 2026-02-26 | 3,670.0 | 3,685.0 | 3,670.0 | 3,685.0 | +15.0 | +0.41% | 200 |
| 2026-02-25 | 3,605.0 | 3,670.0 | 3,605.0 | 3,670.0 | +65.0 | +1.80% | 200 |
| 2026-02-24 | 3,610.0 | 3,610.0 | 3,605.0 | 3,605.0 | -50.0 | -1.37% | 800 |
| 2026-02-20 | 3,585.0 | 3,655.0 | 3,585.0 | 3,655.0 | +70.0 | +1.95% | 200 |
| 2026-02-19 | 3,700.0 | 3,705.0 | 3,585.0 | 3,585.0 | -105.0 | -2.85% | 700 |
| 2026-02-18 | 3,690.0 | 3,690.0 | 3,690.0 | 3,690.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 3,690.0 | 3,690.0 | 3,690.0 | 3,690.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 3,690.0 | 3,690.0 | 3,690.0 | 3,690.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 3,690.0 | 3,690.0 | 3,690.0 | 3,690.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 3,690.0 | 3,690.0 | 3,690.0 | 3,690.0 | -40.0 | -1.07% | 300 |
| 2026-02-10 | 3,730.0 | 3,730.0 | 3,730.0 | 3,730.0 | 0.0 | 0.00% | 100 |
| 2026-02-09 | 3,730.0 | 3,730.0 | 3,730.0 | 3,730.0 | +130.0 | +3.61% | 500 |
| 2026-02-06 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | -20.0 | -0.55% | 600 |
| 2026-02-04 | 3,620.0 | 3,620.0 | 3,620.0 | 3,620.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 3,620.0 | 3,620.0 | 3,620.0 | 3,620.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 3,680.0 | 3,680.0 | 3,610.0 | 3,620.0 | -65.0 | -1.76% | 600 |
| 2026-01-30 | 3,685.0 | 3,685.0 | 3,685.0 | 3,685.0 | 0.0 | 0.00% | 200 |
| 2026-01-29 | 3,760.0 | 3,760.0 | 3,685.0 | 3,685.0 | -95.0 | -2.51% | 300 |
| 2026-01-28 | 3,780.0 | 3,780.0 | 3,780.0 | 3,780.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 3,780.0 | 3,780.0 | 3,780.0 | 3,780.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 3,710.0 | 3,780.0 | 3,710.0 | 3,780.0 | 0.0 | 0.00% | 200 |
| 2026-01-23 | 3,850.0 | 3,850.0 | 3,780.0 | 3,780.0 | -35.0 | -0.92% | 800 |
| 2026-01-22 | 3,815.0 | 3,815.0 | 3,815.0 | 3,815.0 | 0.0 | 0.00% | 100 |
| 2026-01-21 | 3,815.0 | 3,815.0 | 3,815.0 | 3,815.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 3,815.0 | 3,815.0 | 3,815.0 | 3,815.0 | 0.0 | 0.00% | 100 |
| 2026-01-19 | 3,870.0 | 3,870.0 | 3,815.0 | 3,815.0 | -40.0 | -1.04% | 300 |
| 2026-01-16 | 3,855.0 | 3,855.0 | 3,855.0 | 3,855.0 | 0.0 | 0.00% | 200 |
| 2026-01-15 | 3,855.0 | 3,900.0 | 3,855.0 | 3,855.0 | +30.0 | +0.78% | 300 |
| 2026-01-14 | 3,825.0 | 3,825.0 | 3,825.0 | 3,825.0 | +15.0 | +0.39% | 100 |
| 2026-01-13 | 3,810.0 | 3,810.0 | 3,810.0 | 3,810.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 3,810.0 | 3,810.0 | 3,810.0 | 3,810.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 3,790.0 | 3,810.0 | 3,790.0 | 3,810.0 | -50.0 | -1.30% | 200 |
| 2026-01-07 | 3,860.0 | 3,860.0 | 3,860.0 | 3,860.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 3,815.0 | 3,860.0 | 3,815.0 | 3,860.0 | -25.0 | -0.64% | 600 |
| 2026-01-05 | 3,995.0 | 3,995.0 | 3,885.0 | 3,885.0 | -85.0 | -2.14% | 800 |
| 2025-12-30 | 3,950.0 | 3,985.0 | 3,950.0 | 3,970.0 | +20.0 | +0.51% | 600 |
| 2025-12-29 | 3,950.0 | 4,000.0 | 3,950.0 | 3,950.0 | 0.0 | 0.00% | 900 |
| 2025-12-26 | 3,990.0 | 3,995.0 | 3,855.0 | 3,950.0 | -40.0 | -1.00% | 1,000 |
| 2025-12-25 | 3,990.0 | 3,990.0 | 3,990.0 | 3,990.0 | 0.0 | 0.00% | 2,900 |
| 2025-12-24 | 3,990.0 | 3,990.0 | 3,990.0 | 3,990.0 | +70.0 | +1.79% | 500 |
| 2025-12-23 | 3,920.0 | 3,920.0 | 3,920.0 | 3,920.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 3,900.0 | 3,960.0 | 3,900.0 | 3,920.0 | -70.0 | -1.75% | 3,600 |
| 2025-12-19 | 3,885.0 | 4,000.0 | 3,885.0 | 3,990.0 | +105.0 | +2.70% | 1,700 |
| 2025-12-18 | 3,885.0 | 3,885.0 | 3,885.0 | 3,885.0 | -70.0 | -1.77% | 300 |
| 2025-12-17 | 3,955.0 | 3,955.0 | 3,955.0 | 3,955.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 3,955.0 | 3,955.0 | 3,955.0 | 3,955.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 3,925.0 | 4,000.0 | 3,865.0 | 3,955.0 | -40.0 | -1.00% | 5,000 |
| 2025-12-12 | 3,800.0 | 3,995.0 | 3,800.0 | 3,995.0 | +230.0 | +6.11% | 6,700 |
| 2025-12-11 | 3,620.0 | 3,765.0 | 3,620.0 | 3,765.0 | +165.0 | +4.58% | 2,200 |
| 2025-12-10 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 3,570.0 | 3,600.0 | 3,570.0 | 3,600.0 | +25.0 | +0.70% | 400 |
| 2025-12-08 | 3,585.0 | 3,635.0 | 3,575.0 | 3,575.0 | -20.0 | -0.56% | 300 |
| 2025-12-05 | 3,725.0 | 3,785.0 | 3,560.0 | 3,595.0 | +10.0 | +0.28% | 5,800 |
| 2025-12-04 | 3,565.0 | 3,585.0 | 3,565.0 | 3,585.0 | +25.0 | +0.70% | 300 |
| 2025-12-03 | 3,580.0 | 3,585.0 | 3,560.0 | 3,560.0 | +10.0 | +0.28% | 300 |
| 2025-12-02 | 3,570.0 | 3,570.0 | 3,500.0 | 3,550.0 | +50.0 | +1.43% | 1,400 |
| 2025-12-01 | 3,460.0 | 3,530.0 | 3,460.0 | 3,500.0 | -15.0 | -0.43% | 400 |
| 2025-11-28 | 3,470.0 | 3,515.0 | 3,470.0 | 3,515.0 | -5.0 | -0.14% | 800 |
| 2025-11-27 | 3,485.0 | 3,580.0 | 3,395.0 | 3,520.0 | +35.0 | +1.00% | 2,500 |
| 2025-11-26 | 3,475.0 | 3,485.0 | 3,475.0 | 3,485.0 | +10.0 | +0.29% | 700 |
| 2025-11-25 | 3,550.0 | 3,550.0 | 3,475.0 | 3,475.0 | -75.0 | -2.11% | 2,400 |
| 2025-11-21 | 3,470.0 | 3,550.0 | 3,455.0 | 3,550.0 | +35.0 | +1.00% | 2,400 |
| 2025-11-20 | 3,490.0 | 3,550.0 | 3,390.0 | 3,515.0 | -45.0 | -1.26% | 1,400 |
| 2025-11-19 | 3,350.0 | 3,570.0 | 3,320.0 | 3,560.0 | +255.0 | +7.72% | 9,900 |
| 2025-11-18 | 3,330.0 | 3,330.0 | 3,295.0 | 3,305.0 | -5.0 | -0.15% | 900 |
| 2025-11-17 | 3,310.0 | 3,310.0 | 3,310.0 | 3,310.0 | 0.0 | 0.00% | 100 |
| 2025-11-14 | 3,310.0 | 3,375.0 | 3,300.0 | 3,310.0 | -35.0 | -1.05% | 1,600 |
| 2025-11-13 | 3,335.0 | 3,345.0 | 3,320.0 | 3,345.0 | +5.0 | +0.15% | 1,300 |
| 2025-11-12 | 3,320.0 | 3,400.0 | 3,320.0 | 3,340.0 | -5.0 | -0.15% | 2,200 |
| 2025-11-11 | 3,365.0 | 3,440.0 | 3,345.0 | 3,345.0 | +50.0 | +1.52% | 1,100 |
| 2025-11-10 | 3,385.0 | 3,385.0 | 3,295.0 | 3,295.0 | -20.0 | -0.60% | 2,600 |
| 2025-11-07 | 3,430.0 | 3,430.0 | 3,315.0 | 3,315.0 | -185.0 | -5.29% | 2,200 |
| 2025-11-06 | 3,605.0 | 3,605.0 | 3,450.0 | 3,500.0 | +200.0 | +6.06% | 700 |
| 2025-11-05 | 3,400.0 | 3,400.0 | 3,245.0 | 3,300.0 | -300.0 | -8.33% | 7,400 |
| 2025-11-04 | 3,605.0 | 3,605.0 | 3,600.0 | 3,600.0 | -5.0 | -0.14% | 500 |
| 2025-10-31 | 3,655.0 | 3,655.0 | 3,605.0 | 3,605.0 | -85.0 | -2.30% | 1,500 |
| 2025-10-30 | 3,660.0 | 3,690.0 | 3,660.0 | 3,690.0 | -5.0 | -0.14% | 300 |
| 2025-10-29 | 3,690.0 | 3,695.0 | 3,690.0 | 3,695.0 | -5.0 | -0.14% | 400 |
| 2025-10-28 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | +10.0 | +0.27% | 100 |
| 2025-10-27 | 3,685.0 | 3,690.0 | 3,685.0 | 3,690.0 | -10.0 | -0.27% | 200 |
| 2025-10-24 | 3,650.0 | 3,720.0 | 3,650.0 | 3,700.0 | +35.0 | +0.95% | 500 |
| 2025-10-23 | 3,680.0 | 3,730.0 | 3,660.0 | 3,665.0 | -25.0 | -0.68% | 700 |
| 2025-10-22 | 3,605.0 | 3,690.0 | 3,605.0 | 3,690.0 | +75.0 | +2.07% | 1,100 |
| 2025-10-21 | 3,605.0 | 3,620.0 | 3,605.0 | 3,615.0 | +10.0 | +0.28% | 1,100 |
| 2025-10-20 | 3,655.0 | 3,655.0 | 3,600.0 | 3,605.0 | +5.0 | +0.14% | 1,500 |
| 2025-10-17 | 3,625.0 | 3,645.0 | 3,600.0 | 3,600.0 | -65.0 | -1.77% | 900 |
| 2025-10-16 | 3,735.0 | 3,735.0 | 3,590.0 | 3,665.0 | +70.0 | +1.95% | 1,500 |
| 2025-10-15 | 3,580.0 | 3,595.0 | 3,580.0 | 3,595.0 | +15.0 | +0.42% | 200 |
| 2025-10-14 | 3,555.0 | 3,590.0 | 3,555.0 | 3,580.0 | -40.0 | -1.10% | 1,200 |
| 2025-10-10 | 3,675.0 | 3,675.0 | 3,520.0 | 3,620.0 | -55.0 | -1.50% | 1,400 |
| 2025-10-09 | 3,680.0 | 3,785.0 | 3,670.0 | 3,675.0 | -40.0 | -1.08% | 2,100 |
| 2025-10-08 | 3,715.0 | 3,715.0 | 3,715.0 | 3,715.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 3,630.0 | 3,715.0 | 3,630.0 | 3,715.0 | +15.0 | +0.41% | 400 |
| 2025-10-06 | 3,845.0 | 3,845.0 | 3,700.0 | 3,700.0 | +55.0 | +1.51% | 1,400 |
| 2025-10-03 | 3,640.0 | 3,665.0 | 3,620.0 | 3,645.0 | +145.0 | +4.14% | 900 |
| 2025-10-02 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | -70.0 | -1.96% | 100 |
| 2025-10-01 | 3,570.0 | 3,570.0 | 3,570.0 | 3,570.0 | 0.0 | 0.00% | 100 |
| 2025-09-30 | 3,565.0 | 3,570.0 | 3,565.0 | 3,570.0 | -10.0 | -0.28% | 200 |
| 2025-09-29 | 3,640.0 | 3,640.0 | 3,580.0 | 3,580.0 | +5.0 | +0.14% | 400 |
| 2025-09-26 | 3,555.0 | 3,575.0 | 3,555.0 | 3,575.0 | +5.0 | +0.14% | 200 |
| 2025-09-25 | 3,630.0 | 3,690.0 | 3,570.0 | 3,570.0 | +10.0 | +0.28% | 5,500 |
| 2025-09-24 | 3,595.0 | 3,605.0 | 3,560.0 | 3,560.0 | -40.0 | -1.11% | 1,600 |
| 2025-09-22 | 3,700.0 | 3,700.0 | 3,560.0 | 3,600.0 | -30.0 | -0.83% | 400 |
| 2025-09-19 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | 300 |
| 2025-09-18 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 3,635.0 | 3,635.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | 600 |
| 2025-09-16 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | — | — | — |
直近120営業日分を表示