飯野海運(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,562（2026年1月23日）
- 年初来安値
- 848（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,559 | 1,562 | 1,537 | 1,543 | 163,200 | 1,543 |
| 2026/1/22 | 1,526 | 1,552 | 1,526 | 1,551 | 274,700 | 1,551 |
| 2026/1/21 | 1,511 | 1,531 | 1,511 | 1,526 | 155,000 | 1,526 |
| 2026/1/20 | 1,520 | 1,532 | 1,516 | 1,526 | 298,500 | 1,526 |
| 2026/1/19 | 1,518 | 1,528 | 1,512 | 1,525 | 259,500 | 1,525 |
| 2026/1/16 | 1,517 | 1,518 | 1,503 | 1,518 | 204,600 | 1,518 |
| 2026/1/15 | 1,513 | 1,519 | 1,508 | 1,517 | 147,100 | 1,517 |
| 2026/1/14 | 1,497 | 1,513 | 1,497 | 1,513 | 209,900 | 1,513 |
| 2026/1/13 | 1,512 | 1,512 | 1,481 | 1,497 | 218,400 | 1,497 |
| 2026/1/9 | 1,481 | 1,487 | 1,465 | 1,482 | 163,000 | 1,482 |
| 2026/1/8 | 1,463 | 1,496 | 1,461 | 1,465 | 255,200 | 1,465 |
| 2026/1/7 | 1,438 | 1,455 | 1,436 | 1,454 | 257,100 | 1,454 |
| 2026/1/6 | 1,435 | 1,450 | 1,432 | 1,438 | 235,500 | 1,438 |
| 2026/1/5 | 1,418 | 1,438 | 1,418 | 1,432 | 156,100 | 1,432 |
| 2025/12/30 | 1,424 | 1,432 | 1,418 | 1,418 | 141,100 | 1,418 |
| 2025/12/29 | 1,404 | 1,424 | 1,403 | 1,424 | 171,900 | 1,424 |
| 2025/12/26 | 1,400 | 1,404 | 1,398 | 1,404 | 98,600 | 1,404 |
| 2025/12/25 | 1,399 | 1,404 | 1,394 | 1,399 | 44,000 | 1,399 |
| 2025/12/24 | 1,397 | 1,401 | 1,391 | 1,399 | 80,500 | 1,399 |
| 2025/12/23 | 1,393 | 1,405 | 1,391 | 1,397 | 191,900 | 1,397 |
1〜20/243件
