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

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

このページの先頭へ