日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本郵船(9101)の株価時系列情報

日本郵船(9101)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/18 4,385 4,455 4,357 4,429 5,576,800
2024/03/15 4,320 4,323 4,244 4,319 10,702,500
2024/03/14 4,329 4,348 4,278 4,330 4,012,100
2024/03/13 4,416 4,433 4,265 4,290 5,958,800
2024/03/12 4,407 4,440 4,362 4,400 4,849,300
2024/03/11 4,520 4,521 4,405 4,452 5,400,000
2024/03/08 4,570 4,601 4,496 4,550 5,444,100
2024/03/07 4,650 4,679 4,559 4,594 5,825,400
2024/03/06 4,646 4,704 4,624 4,625 6,171,000
2024/03/05 4,639 4,677 4,615 4,634 5,220,500
2024/03/04 4,780 4,787 4,650 4,653 7,760,800
2024/03/01 4,745 4,809 4,721 4,793 6,017,700
2024/02/29 4,771 4,876 4,755 4,772 10,075,600
2024/02/28 4,730 4,769 4,676 4,718 5,916,500
2024/02/27 4,764 4,799 4,713 4,728 5,812,700
2024/02/26 4,812 4,849 4,737 4,797 5,850,600
2024/02/22 4,845 4,941 4,809 4,840 6,488,400
2024/02/21 4,800 4,980 4,777 4,845 8,075,600
2024/02/20 4,793 4,869 4,780 4,824 5,451,200
2024/02/19 4,775 4,794 4,725 4,772 3,482,200
2024/02/16 4,765 4,864 4,747 4,767 6,457,100
2024/02/15 4,791 4,843 4,722 4,775 5,012,200
2024/02/14 4,705 4,817 4,681 4,811 6,244,200
2024/02/13 4,593 4,705 4,568 4,699 6,196,800
2024/02/09 4,615 4,662 4,588 4,595 8,796,300
2024/02/08 4,901 4,923 4,821 4,825 5,605,400
2024/02/07 4,809 4,924 4,796 4,895 7,456,100
2024/02/06 4,828 4,847 4,765 4,768 7,957,500
2024/02/05 5,069 5,104 4,845 4,845 11,283,300
2024/02/02 5,064 5,068 4,947 5,000 7,605,000
2024/02/01 5,116 5,178 5,090 5,100 5,144,700
2024/01/31 5,111 5,116 4,987 5,098 6,945,900
2024/01/30 5,064 5,143 5,032 5,105 6,494,800
2024/01/29 4,999 5,082 4,955 5,065 5,438,800
2024/01/26 5,156 5,174 4,965 4,970 8,315,100
2024/01/25 5,026 5,148 5,003 5,108 8,393,200
2024/01/24 4,971 5,019 4,920 4,980 4,626,400
2024/01/23 5,022 5,108 4,956 4,983 6,946,300
2024/01/22 4,908 5,016 4,808 5,016 6,872,200
2024/01/19 5,055 5,055 4,873 4,978 7,191,900
2024/01/18 5,043 5,121 4,978 4,985 7,784,200
2024/01/17 5,099 5,236 5,018 5,021 13,151,100
2024/01/16 4,972 5,100 4,954 5,042 10,894,300
2024/01/15 4,721 4,937 4,721 4,910 8,760,000
2024/01/12 4,672 4,723 4,640 4,708 6,717,000
2024/01/11 4,648 4,682 4,616 4,641 5,128,700
2024/01/10 4,646 4,699 4,620 4,637 5,940,700
2024/01/09 4,649 4,734 4,625 4,668 7,371,900
2024/01/05 4,764 4,818 4,677 4,758 8,457,100
2024/01/04 4,620 4,777 4,545 4,730 12,509,700
2023/12/29 4,362 4,408 4,334 4,371 5,243,300
2023/12/28 4,409 4,445 4,338 4,384 7,188,000
2023/12/27 4,410 4,556 4,389 4,541 9,808,200
2023/12/26 4,360 4,382 4,269 4,360 8,322,900
2023/12/25 4,647 4,670 4,269 4,290 14,199,000
2023/12/22 4,431 4,590 4,424 4,590 12,957,000
2023/12/21 4,325 4,444 4,288 4,426 12,613,500
2023/12/20 4,181 4,347 4,134 4,333 11,109,800
2023/12/19 4,106 4,200 4,057 4,200 8,333,500
2023/12/18 4,100 4,169 4,051 4,155 14,524,100
2023/12/15 3,753 3,925 3,745 3,911 9,237,300
2023/12/14 3,841 3,860 3,705 3,705 5,373,100
2023/12/13 3,923 3,939 3,842 3,862 3,851,500
2023/12/12 3,953 3,962 3,904 3,919 3,116,900
2023/12/11 3,903 3,934 3,883 3,918 3,255,900
2023/12/08 3,906 3,931 3,845 3,863 5,452,500
2023/12/07 4,050 4,054 3,942 3,942 5,157,600
2023/12/06 3,998 4,099 3,985 4,060 5,913,200
2023/12/05 4,052 4,078 4,007 4,050 4,611,800
2023/12/04 4,013 4,057 3,995 4,052 5,439,900
2023/12/01 3,999 4,025 3,953 3,992 4,715,300
2023/11/30 3,895 3,976 3,861 3,974 6,712,800
2023/11/29 3,946 3,966 3,902 3,902 4,081,800
2023/11/28 4,023 4,023 3,921 3,980 4,554,400
2023/11/27 3,970 4,033 3,967 4,009 5,442,000
2023/11/24 3,940 3,970 3,897 3,957 4,253,500
2023/11/22 3,900 3,938 3,856 3,932 5,412,600
2023/11/21 3,784 3,893 3,774 3,882 6,181,400
2023/11/20 3,765 3,815 3,753 3,770 4,149,100
2023/11/17 3,700 3,800 3,685 3,798 4,983,800
2023/11/16 3,693 3,727 3,662 3,718 3,638,400
2023/11/15 3,741 3,777 3,690 3,708 4,681,900
2023/11/14 3,721 3,752 3,671 3,691 4,492,100
2023/11/13 3,704 3,714 3,633 3,677 4,639,500
2023/11/10 3,614 3,707 3,596 3,693 7,387,600
2023/11/09 3,528 3,611 3,503 3,605 6,707,300
2023/11/08 3,531 3,602 3,461 3,521 11,480,600
2023/11/07 3,524 3,610 3,517 3,530 8,989,800
2023/11/06 3,644 3,678 3,502 3,594 20,302,800
2023/11/02 3,826 3,838 3,748 3,783 6,621,300
2023/11/01 3,701 3,813 3,693 3,813 7,123,900
2023/10/31 3,849 3,886 3,664 3,677 8,549,500
2023/10/30 3,807 3,839 3,787 3,820 9,113,400
2023/10/27 3,809 3,882 3,806 3,876 5,186,800
2023/10/26 3,734 3,793 3,725 3,763 4,595,300
2023/10/25 3,770 3,810 3,743 3,762 5,820,400
2023/10/24 3,773 3,774 3,646 3,713 9,415,500
2023/10/23 3,854 3,899 3,804 3,813 4,988,700
2023/10/20 3,804 3,869 3,735 3,863 6,602,700
2023/10/19 3,802 3,851 3,793 3,823 5,320,700
2023/10/18 3,902 3,943 3,791 3,864 6,503,100
2023/10/17 3,932 3,952 3,868 3,889 4,864,200
2023/10/16 3,938 4,004 3,858 3,890 5,618,500
2023/10/13 3,955 4,028 3,934 3,964 5,824,000
2023/10/12 4,001 4,045 3,932 3,957 7,240,600
2023/10/11 4,111 4,112 3,996 4,004 6,579,200
2023/10/10 4,008 4,157 4,008 4,128 8,162,800
2023/10/06 3,926 3,984 3,876 3,951 6,191,000
2023/10/05 3,807 3,882 3,770 3,875 5,923,800
2023/10/04 3,850 3,927 3,768 3,783 8,175,900
2023/10/03 3,878 3,909 3,833 3,884 5,360,300
2023/10/02 3,887 3,973 3,887 3,910 5,936,300
2023/09/29 4,019 4,026 3,844 3,886 9,584,600
2023/09/28 4,012 4,116 4,006 4,034 7,008,200
2023/09/27 4,120 4,152 4,065 4,076 7,036,900
2023/09/26 4,130 4,168 4,094 4,156 6,190,700
2023/09/25 4,200 4,200 4,092 4,109 6,247,200
2023/09/22 4,300 4,300 4,166 4,195 8,098,600
2023/09/21 4,335 4,380 4,294 4,311 5,661,700
2023/09/20 4,383 4,446 4,329 4,331 11,871,800
2023/09/19 4,151 4,392 4,147 4,382 14,532,700
2023/09/15 4,085 4,206 4,073 4,160 11,574,300
2023/09/14 4,021 4,064 3,966 4,064 7,306,900
2023/09/13 3,963 4,009 3,953 4,002 5,203,400
2023/09/12 3,925 3,959 3,901 3,940 4,433,800
2023/09/11 3,940 3,949 3,887 3,905 4,720,500
2023/09/08 3,900 3,954 3,898 3,921 5,328,900
2023/09/07 4,012 4,031 3,927 3,928 9,122,800
2023/09/06 4,095 4,117 3,801 3,997 14,996,500
2023/09/05 4,090 4,110 4,019 4,077 6,918,200
2023/09/04 3,988 4,082 3,985 4,074 9,097,700
2023/09/01 3,885 3,973 3,880 3,958 8,511,800
2023/08/31 3,868 3,896 3,853 3,886 4,692,600
2023/08/30 3,914 3,935 3,854 3,863 5,533,400
2023/08/29 3,900 3,912 3,878 3,896 4,962,500
2023/08/28 3,878 3,921 3,871 3,887 4,931,600
2023/08/25 3,845 3,890 3,831 3,852 5,741,700
2023/08/24 3,830 3,855 3,788 3,848 6,013,100
2023/08/23 3,785 3,822 3,760 3,808 4,866,500
2023/08/22 3,780 3,803 3,745 3,799 4,981,400
2023/08/21 3,800 3,875 3,783 3,801 8,018,100
2023/08/18 3,765 3,806 3,750 3,768 6,256,600
2023/08/17 3,771 3,819 3,714 3,790 6,644,200
2023/08/16 3,837 3,874 3,753 3,767 7,423,700
2023/08/15 3,791 3,859 3,790 3,839 6,142,500
2023/08/14 3,837 3,838 3,756 3,772 7,205,800
2023/08/10 3,868 3,869 3,777 3,839 7,299,000
2023/08/09 3,930 3,940 3,823 3,850 8,740,800
2023/08/08 3,855 3,915 3,854 3,910 10,660,100
2023/08/07 3,776 3,864 3,764 3,837 10,820,000
2023/08/04 3,710 3,855 3,666 3,819 24,664,100
2023/08/03 3,480 3,738 3,471 3,703 37,656,100
2023/08/02 3,480 3,506 3,453 3,453 4,468,500
2023/08/01 3,479 3,514 3,457 3,498 6,289,800
2023/07/31 3,500 3,522 3,428 3,448 8,936,900
2023/07/28 3,457 3,498 3,436 3,496 7,067,200
2023/07/27 3,461 3,479 3,450 3,470 5,112,800
2023/07/26 3,460 3,461 3,395 3,433 4,333,200
2023/07/25 3,434 3,464 3,422 3,451 5,288,500
2023/07/24 3,418 3,427 3,377 3,416 4,185,400
2023/07/21 3,458 3,469 3,401 3,417 4,501,700
2023/07/20 3,446 3,474 3,402 3,443 6,446,700
2023/07/19 3,398 3,442 3,393 3,437 8,584,700
2023/07/18 3,315 3,379 3,299 3,367 6,411,000
2023/07/14 3,319 3,384 3,316 3,343 7,211,900
2023/07/13 3,287 3,309 3,247 3,297 3,904,900
2023/07/12 3,269 3,308 3,258 3,287 4,588,600
2023/07/11 3,294 3,300 3,240 3,267 4,559,300
2023/07/10 3,346 3,370 3,260 3,260 6,671,300
2023/07/07 3,330 3,372 3,306 3,352 6,122,200
2023/07/06 3,385 3,397 3,337 3,338 6,952,200
2023/07/05 3,300 3,400 3,299 3,381 14,690,800
2023/07/04 3,275 3,290 3,259 3,285 6,303,200
2023/07/03 3,210 3,273 3,210 3,257 8,647,500
2023/06/30 3,162 3,208 3,144 3,190 7,494,900
2023/06/29 3,195 3,212 3,108 3,136 6,234,100
2023/06/28 3,223 3,226 3,153 3,188 10,092,500
2023/06/27 3,150 3,228 3,143 3,223 14,859,900
2023/06/26 3,047 3,116 3,045 3,108 8,837,900
2023/06/23 3,055 3,061 3,015 3,040 4,808,100
2023/06/22 3,040 3,070 3,038 3,053 3,903,400
2023/06/21 2,995 3,037 2,984 3,034 4,474,000
2023/06/20 3,016 3,031 2,996 3,002 4,564,400
2023/06/19 3,014 3,017 2,986 3,004 6,618,200
2023/06/16 3,049 3,049 3,016 3,038 9,062,800
2023/06/15 3,016 3,081 3,001 3,069 7,885,500
2023/06/14 3,000 3,020 2,988 3,016 6,834,900
2023/06/13 3,009 3,009 2,966 2,993 7,979,500
2023/06/12 3,030 3,031 2,983 3,003 9,391,800
2023/06/09 3,108 3,109 3,062 3,076 6,542,000
2023/06/08 3,050 3,126 3,046 3,096 8,923,100
2023/06/07 3,072 3,096 3,030 3,031 6,214,300
2023/06/06 3,070 3,077 3,040 3,063 4,791,000
2023/06/05 3,050 3,092 3,050 3,089 9,682,700
2023/06/02 3,030 3,030 2,989 3,009 5,042,800
2023/06/01 2,960 3,008 2,956 3,007 6,661,000
2023/05/31 2,975 2,990 2,963 2,973 10,444,300
2023/05/30 3,029 3,042 2,980 3,000 4,850,900
2023/05/29 2,968 3,039 2,965 3,014 8,552,700
2023/05/26 2,983 3,000 2,930 2,930 7,312,000

このページの先頭へ