玉井商船(9127)の株価時系列情報
玉井商船(9127)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 |
---|---|---|---|---|---|
2024/03/28 | 1,858 | 1,902 | 1,850 | 1,880 | 21,300 |
2024/03/27 | 1,973 | 2,000 | 1,928 | 1,986 | 21,200 |
2024/03/26 | 1,947 | 1,975 | 1,947 | 1,969 | 7,000 |
2024/03/25 | 1,951 | 1,962 | 1,938 | 1,947 | 4,600 |
2024/03/22 | 1,962 | 1,965 | 1,930 | 1,946 | 9,000 |
2024/03/21 | 1,968 | 1,975 | 1,955 | 1,959 | 6,400 |
2024/03/19 | 1,967 | 1,968 | 1,946 | 1,968 | 9,000 |
2024/03/18 | 1,939 | 1,960 | 1,932 | 1,942 | 13,300 |
2024/03/15 | 1,919 | 1,930 | 1,903 | 1,930 | 5,600 |
2024/03/14 | 1,884 | 1,929 | 1,884 | 1,916 | 6,800 |
2024/03/13 | 1,910 | 1,917 | 1,877 | 1,884 | 6,400 |
2024/03/12 | 1,870 | 1,904 | 1,860 | 1,904 | 5,900 |
2024/03/11 | 1,931 | 1,948 | 1,875 | 1,890 | 21,300 |
2024/03/08 | 1,933 | 1,963 | 1,929 | 1,942 | 10,000 |
2024/03/07 | 1,975 | 1,975 | 1,918 | 1,923 | 15,800 |
2024/03/06 | 1,928 | 1,973 | 1,928 | 1,968 | 10,800 |
2024/03/05 | 1,949 | 1,949 | 1,925 | 1,928 | 7,400 |
2024/03/04 | 1,968 | 1,968 | 1,931 | 1,933 | 16,200 |
2024/03/01 | 1,956 | 1,966 | 1,951 | 1,957 | 9,400 |
2024/02/29 | 1,968 | 1,971 | 1,952 | 1,971 | 9,300 |
2024/02/28 | 1,944 | 1,968 | 1,941 | 1,968 | 9,400 |
2024/02/27 | 1,957 | 1,961 | 1,940 | 1,942 | 7,700 |
2024/02/26 | 1,950 | 1,953 | 1,925 | 1,940 | 12,200 |
2024/02/22 | 1,934 | 1,944 | 1,920 | 1,920 | 4,600 |
2024/02/21 | 1,931 | 1,947 | 1,919 | 1,925 | 5,200 |
2024/02/20 | 1,958 | 1,981 | 1,921 | 1,928 | 10,300 |
2024/02/19 | 1,899 | 1,946 | 1,883 | 1,946 | 8,400 |
2024/02/16 | 1,858 | 1,922 | 1,858 | 1,899 | 10,700 |
2024/02/15 | 1,895 | 1,895 | 1,830 | 1,866 | 17,500 |
2024/02/14 | 1,902 | 1,909 | 1,860 | 1,897 | 19,400 |
2024/02/13 | 1,900 | 1,929 | 1,895 | 1,902 | 11,800 |
2024/02/09 | 2,000 | 2,000 | 1,900 | 1,901 | 25,100 |
2024/02/08 | 1,995 | 1,995 | 1,908 | 1,916 | 30,000 |
2024/02/07 | 1,956 | 1,995 | 1,956 | 1,995 | 6,200 |
2024/02/06 | 1,995 | 1,995 | 1,963 | 1,977 | 9,200 |
2024/02/05 | 1,982 | 2,002 | 1,976 | 1,995 | 8,300 |
2024/02/02 | 1,999 | 1,999 | 1,941 | 1,982 | 16,600 |
2024/02/01 | 2,010 | 2,021 | 1,976 | 1,990 | 12,800 |
2024/01/31 | 2,015 | 2,016 | 1,978 | 2,015 | 18,500 |
2024/01/30 | 2,029 | 2,029 | 2,010 | 2,029 | 5,700 |
2024/01/29 | 2,024 | 2,038 | 2,000 | 2,024 | 8,500 |
2024/01/26 | 2,047 | 2,059 | 1,991 | 1,992 | 17,600 |
2024/01/25 | 2,040 | 2,069 | 2,027 | 2,069 | 20,000 |
2024/01/24 | 1,998 | 2,035 | 1,993 | 2,029 | 14,500 |
2024/01/23 | 2,006 | 2,015 | 1,988 | 1,998 | 15,700 |
2024/01/22 | 1,992 | 2,028 | 1,963 | 2,028 | 25,500 |
2024/01/19 | 1,999 | 2,005 | 1,960 | 1,983 | 11,900 |
2024/01/18 | 2,000 | 2,018 | 1,950 | 1,993 | 20,900 |
2024/01/17 | 2,003 | 2,029 | 1,960 | 1,960 | 25,300 |
2024/01/16 | 2,022 | 2,031 | 1,979 | 1,983 | 33,300 |
2024/01/15 | 1,922 | 2,057 | 1,922 | 2,022 | 67,500 |
2024/01/12 | 1,900 | 1,956 | 1,900 | 1,928 | 24,500 |
2024/01/11 | 1,930 | 1,930 | 1,885 | 1,915 | 22,200 |
2024/01/10 | 1,906 | 1,952 | 1,893 | 1,933 | 29,800 |
2024/01/09 | 1,936 | 1,936 | 1,880 | 1,892 | 27,300 |
2024/01/05 | 1,825 | 1,950 | 1,825 | 1,896 | 71,000 |
2024/01/04 | 1,745 | 1,830 | 1,727 | 1,817 | 38,400 |
2023/12/29 | 1,727 | 1,740 | 1,703 | 1,727 | 22,700 |
2023/12/28 | 1,764 | 1,764 | 1,702 | 1,734 | 10,900 |
2023/12/27 | 1,712 | 1,772 | 1,712 | 1,769 | 23,000 |
2023/12/26 | 1,737 | 1,739 | 1,702 | 1,707 | 12,400 |
2023/12/25 | 1,787 | 1,789 | 1,718 | 1,726 | 14,200 |
2023/12/22 | 1,754 | 1,792 | 1,754 | 1,765 | 17,000 |
2023/12/21 | 1,747 | 1,764 | 1,728 | 1,740 | 11,000 |
2023/12/20 | 1,748 | 1,767 | 1,731 | 1,747 | 16,900 |
2023/12/19 | 1,777 | 1,777 | 1,727 | 1,731 | 14,500 |
2023/12/18 | 1,757 | 1,791 | 1,724 | 1,791 | 26,300 |
2023/12/15 | 1,746 | 1,759 | 1,740 | 1,748 | 5,800 |
2023/12/14 | 1,743 | 1,749 | 1,710 | 1,717 | 9,500 |
2023/12/13 | 1,771 | 1,771 | 1,729 | 1,747 | 10,800 |
2023/12/12 | 1,785 | 1,807 | 1,769 | 1,770 | 6,400 |
2023/12/11 | 1,747 | 1,782 | 1,747 | 1,779 | 7,500 |
2023/12/08 | 1,771 | 1,771 | 1,730 | 1,747 | 18,100 |
2023/12/07 | 1,818 | 1,818 | 1,770 | 1,791 | 12,800 |
2023/12/06 | 1,827 | 1,835 | 1,813 | 1,813 | 6,800 |
2023/12/05 | 1,832 | 1,856 | 1,820 | 1,820 | 9,900 |
2023/12/04 | 1,814 | 1,869 | 1,810 | 1,848 | 25,500 |
2023/12/01 | 1,802 | 1,816 | 1,778 | 1,802 | 15,100 |
2023/11/30 | 1,773 | 1,798 | 1,773 | 1,791 | 5,600 |
2023/11/29 | 1,798 | 1,798 | 1,771 | 1,787 | 8,400 |
2023/11/28 | 1,790 | 1,803 | 1,785 | 1,799 | 9,100 |
2023/11/27 | 1,753 | 1,791 | 1,753 | 1,785 | 15,000 |
2023/11/24 | 1,759 | 1,761 | 1,735 | 1,750 | 5,800 |
2023/11/22 | 1,734 | 1,760 | 1,723 | 1,745 | 13,100 |
2023/11/21 | 1,740 | 1,743 | 1,722 | 1,734 | 4,200 |
2023/11/20 | 1,733 | 1,754 | 1,733 | 1,740 | 18,400 |
2023/11/17 | 1,706 | 1,735 | 1,701 | 1,724 | 9,900 |
2023/11/16 | 1,684 | 1,709 | 1,683 | 1,709 | 8,900 |
2023/11/15 | 1,705 | 1,718 | 1,679 | 1,684 | 12,900 |
2023/11/14 | 1,668 | 1,716 | 1,668 | 1,694 | 11,600 |
2023/11/13 | 1,693 | 1,710 | 1,666 | 1,667 | 12,200 |
2023/11/10 | 1,650 | 1,714 | 1,645 | 1,691 | 28,600 |
2023/11/09 | 1,645 | 1,697 | 1,643 | 1,690 | 31,000 |
2023/11/08 | 1,749 | 1,749 | 1,627 | 1,660 | 39,600 |
2023/11/07 | 1,710 | 1,736 | 1,694 | 1,719 | 7,800 |
2023/11/06 | 1,777 | 1,785 | 1,691 | 1,725 | 49,000 |
2023/11/02 | 1,764 | 1,781 | 1,720 | 1,754 | 10,400 |
2023/11/01 | 1,770 | 1,782 | 1,742 | 1,763 | 12,500 |
2023/10/31 | 1,745 | 1,754 | 1,712 | 1,735 | 9,900 |
2023/10/30 | 1,757 | 1,767 | 1,726 | 1,745 | 9,100 |
2023/10/27 | 1,754 | 1,795 | 1,754 | 1,757 | 11,700 |
2023/10/26 | 1,750 | 1,754 | 1,728 | 1,754 | 6,000 |
2023/10/25 | 1,749 | 1,770 | 1,744 | 1,755 | 8,100 |
2023/10/24 | 1,733 | 1,756 | 1,681 | 1,749 | 19,200 |
2023/10/23 | 1,791 | 1,811 | 1,729 | 1,752 | 19,300 |
2023/10/20 | 1,797 | 1,817 | 1,785 | 1,792 | 9,200 |
2023/10/19 | 1,800 | 1,808 | 1,775 | 1,797 | 7,100 |
2023/10/18 | 1,822 | 1,835 | 1,790 | 1,800 | 5,100 |
2023/10/17 | 1,779 | 1,836 | 1,779 | 1,809 | 13,600 |
2023/10/16 | 1,817 | 1,827 | 1,762 | 1,762 | 19,000 |
2023/10/13 | 1,862 | 1,890 | 1,809 | 1,848 | 17,200 |
2023/10/12 | 1,859 | 1,882 | 1,842 | 1,862 | 18,600 |
2023/10/11 | 1,894 | 1,894 | 1,842 | 1,859 | 14,700 |
2023/10/10 | 1,834 | 1,887 | 1,830 | 1,885 | 21,300 |
2023/10/06 | 1,800 | 1,819 | 1,778 | 1,809 | 13,800 |
2023/10/05 | 1,733 | 1,789 | 1,733 | 1,788 | 18,400 |
2023/10/04 | 1,753 | 1,785 | 1,701 | 1,701 | 42,100 |
2023/10/03 | 1,885 | 1,885 | 1,792 | 1,793 | 30,300 |
2023/10/02 | 1,853 | 1,918 | 1,839 | 1,900 | 27,400 |
2023/09/29 | 1,964 | 1,964 | 1,832 | 1,853 | 49,400 |
2023/09/28 | 1,911 | 1,980 | 1,911 | 1,939 | 26,800 |
2023/09/27 | 1,940 | 1,962 | 1,931 | 1,948 | 20,400 |
2023/09/26 | 1,969 | 1,969 | 1,934 | 1,969 | 8,900 |
2023/09/25 | 1,950 | 1,980 | 1,929 | 1,957 | 23,400 |
2023/09/22 | 1,985 | 1,985 | 1,930 | 1,950 | 23,700 |
2023/09/21 | 1,977 | 2,001 | 1,936 | 1,989 | 39,500 |
2023/09/20 | 1,922 | 2,043 | 1,919 | 1,965 | 85,000 |
2023/09/19 | 1,880 | 1,916 | 1,872 | 1,911 | 49,300 |
2023/09/15 | 1,876 | 1,879 | 1,857 | 1,878 | 16,900 |
2023/09/14 | 1,875 | 1,885 | 1,845 | 1,875 | 16,400 |
2023/09/13 | 1,840 | 1,880 | 1,840 | 1,875 | 13,000 |
2023/09/12 | 1,821 | 1,870 | 1,818 | 1,853 | 20,500 |
2023/09/11 | 1,818 | 1,855 | 1,800 | 1,818 | 16,800 |
2023/09/08 | 1,850 | 1,856 | 1,808 | 1,835 | 11,200 |
2023/09/07 | 1,806 | 1,867 | 1,806 | 1,839 | 42,800 |
2023/09/06 | 1,831 | 1,840 | 1,806 | 1,806 | 16,700 |
2023/09/05 | 1,795 | 1,826 | 1,792 | 1,825 | 23,900 |
2023/09/04 | 1,762 | 1,787 | 1,752 | 1,772 | 14,800 |
2023/09/01 | 1,762 | 1,771 | 1,745 | 1,762 | 9,000 |
2023/08/31 | 1,762 | 1,776 | 1,734 | 1,757 | 11,800 |
2023/08/30 | 1,759 | 1,784 | 1,755 | 1,761 | 17,600 |
2023/08/29 | 1,745 | 1,758 | 1,738 | 1,748 | 15,700 |
2023/08/28 | 1,703 | 1,746 | 1,703 | 1,745 | 18,600 |
2023/08/25 | 1,705 | 1,729 | 1,696 | 1,706 | 18,700 |
2023/08/24 | 1,680 | 1,710 | 1,680 | 1,705 | 11,800 |
2023/08/23 | 1,675 | 1,701 | 1,675 | 1,691 | 6,600 |
2023/08/22 | 1,685 | 1,714 | 1,675 | 1,691 | 11,900 |
2023/08/21 | 1,672 | 1,715 | 1,666 | 1,685 | 20,500 |
2023/08/18 | 1,746 | 1,746 | 1,665 | 1,673 | 19,500 |
2023/08/17 | 1,707 | 1,747 | 1,688 | 1,747 | 24,900 |
2023/08/16 | 1,799 | 1,820 | 1,710 | 1,728 | 28,700 |
2023/08/15 | 1,735 | 1,870 | 1,693 | 1,839 | 92,100 |
2023/08/14 | 1,610 | 1,739 | 1,610 | 1,711 | 101,700 |
2023/08/10 | 1,598 | 1,636 | 1,533 | 1,608 | 145,000 |
2023/08/09 | 1,692 | 1,700 | 1,645 | 1,700 | 59,700 |
2023/08/08 | 1,688 | 1,693 | 1,667 | 1,678 | 27,600 |
2023/08/07 | 1,680 | 1,689 | 1,660 | 1,688 | 26,900 |
2023/08/04 | 1,635 | 1,680 | 1,628 | 1,680 | 30,000 |
2023/08/03 | 1,628 | 1,630 | 1,613 | 1,630 | 9,200 |
2023/08/02 | 1,649 | 1,666 | 1,619 | 1,628 | 27,500 |
2023/08/01 | 1,631 | 1,650 | 1,631 | 1,650 | 12,900 |
2023/07/31 | 1,630 | 1,645 | 1,606 | 1,631 | 26,300 |
2023/07/28 | 1,606 | 1,620 | 1,591 | 1,620 | 11,800 |
2023/07/27 | 1,604 | 1,617 | 1,604 | 1,607 | 14,200 |
2023/07/26 | 1,601 | 1,614 | 1,594 | 1,604 | 13,300 |
2023/07/25 | 1,605 | 1,605 | 1,598 | 1,601 | 6,000 |
2023/07/24 | 1,606 | 1,613 | 1,592 | 1,605 | 11,500 |
2023/07/21 | 1,591 | 1,611 | 1,582 | 1,592 | 15,100 |
2023/07/20 | 1,594 | 1,603 | 1,582 | 1,588 | 13,300 |
2023/07/19 | 1,565 | 1,593 | 1,565 | 1,593 | 13,200 |
2023/07/18 | 1,550 | 1,568 | 1,550 | 1,560 | 4,700 |
2023/07/14 | 1,555 | 1,563 | 1,530 | 1,547 | 9,900 |
2023/07/13 | 1,541 | 1,549 | 1,529 | 1,549 | 4,200 |
2023/07/12 | 1,550 | 1,569 | 1,532 | 1,541 | 16,200 |
2023/07/11 | 1,601 | 1,601 | 1,550 | 1,550 | 24,100 |
2023/07/10 | 1,593 | 1,603 | 1,581 | 1,583 | 18,900 |
2023/07/07 | 1,581 | 1,585 | 1,560 | 1,583 | 15,800 |
2023/07/06 | 1,586 | 1,606 | 1,573 | 1,581 | 24,500 |
2023/07/05 | 1,589 | 1,597 | 1,572 | 1,580 | 22,800 |
2023/07/04 | 1,595 | 1,606 | 1,583 | 1,587 | 34,500 |
2023/07/03 | 1,563 | 1,598 | 1,563 | 1,588 | 24,400 |
2023/06/30 | 1,560 | 1,568 | 1,555 | 1,555 | 13,100 |
2023/06/29 | 1,559 | 1,573 | 1,546 | 1,551 | 19,400 |
2023/06/28 | 1,564 | 1,580 | 1,549 | 1,567 | 45,200 |
2023/06/27 | 1,521 | 1,564 | 1,517 | 1,563 | 53,600 |
2023/06/26 | 1,492 | 1,530 | 1,492 | 1,516 | 18,800 |
2023/06/23 | 1,513 | 1,515 | 1,486 | 1,486 | 16,800 |
2023/06/22 | 1,509 | 1,515 | 1,500 | 1,500 | 13,400 |
2023/06/21 | 1,490 | 1,515 | 1,486 | 1,510 | 30,200 |
2023/06/20 | 1,477 | 1,488 | 1,468 | 1,482 | 6,100 |
2023/06/19 | 1,480 | 1,489 | 1,470 | 1,477 | 13,500 |
2023/06/16 | 1,474 | 1,476 | 1,468 | 1,475 | 5,500 |
2023/06/15 | 1,460 | 1,482 | 1,460 | 1,474 | 13,800 |
2023/06/14 | 1,470 | 1,470 | 1,453 | 1,460 | 4,300 |
2023/06/13 | 1,465 | 1,469 | 1,445 | 1,466 | 6,800 |
2023/06/12 | 1,475 | 1,475 | 1,456 | 1,456 | 5,600 |
2023/06/09 | 1,469 | 1,475 | 1,449 | 1,458 | 14,400 |
2023/06/08 | 1,467 | 1,468 | 1,454 | 1,468 | 2,600 |
2023/06/07 | 1,470 | 1,477 | 1,454 | 1,458 | 12,400 |
2023/06/06 | 1,456 | 1,471 | 1,441 | 1,471 | 15,300 |