栗林商船(9171)の株価時系列情報
栗林商船(9171)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 |
---|---|---|---|---|---|
2022/12/30 | 463 | 478 | 463 | 474 | 4,000 |
2022/12/29 | 467 | 480 | 463 | 463 | 6,200 |
2022/12/28 | 453 | 468 | 452 | 468 | 3,200 |
2022/12/27 | 458 | 458 | 453 | 453 | 4,600 |
2022/12/26 | 460 | 460 | 453 | 458 | 3,900 |
2022/12/23 | 462 | 462 | 453 | 460 | 1,600 |
2022/12/22 | 460 | 460 | 451 | 455 | 4,200 |
2022/12/21 | 463 | 463 | 459 | 463 | 1,500 |
2022/12/20 | 475 | 475 | 463 | 468 | 5,200 |
2022/12/19 | 478 | 478 | 470 | 470 | 2,600 |
2022/12/16 | 470 | 483 | 469 | 479 | 3,200 |
2022/12/15 | 466 | 469 | 466 | 469 | 900 |
2022/12/14 | 463 | 472 | 463 | 466 | 2,000 |
2022/12/13 | 464 | 464 | 463 | 463 | 1,100 |
2022/12/12 | 461 | 464 | 456 | 463 | 1,400 |
2022/12/09 | 461 | 465 | 460 | 465 | 1,900 |
2022/12/08 | 460 | 464 | 458 | 464 | 1,300 |
2022/12/07 | 462 | 463 | 462 | 462 | 700 |
2022/12/06 | 471 | 471 | 462 | 462 | 3,400 |
2022/12/05 | 464 | 464 | 462 | 463 | 700 |
2022/12/02 | 467 | 467 | 458 | 464 | 2,100 |
2022/12/01 | 469 | 469 | 459 | 460 | 26,600 |
2022/11/30 | 463 | 469 | 463 | 466 | 2,000 |
2022/11/29 | 460 | 475 | 459 | 460 | 4,700 |
2022/11/28 | 467 | 467 | 463 | 464 | 4,100 |
2022/11/25 | 466 | 474 | 464 | 467 | 3,400 |
2022/11/24 | 460 | 488 | 460 | 464 | 10,800 |
2022/11/22 | 459 | 464 | 457 | 457 | 3,800 |
2022/11/21 | 452 | 459 | 447 | 459 | 20,600 |
2022/11/18 | 443 | 458 | 443 | 452 | 1,800 |
2022/11/17 | 445 | 449 | 435 | 443 | 9,000 |
2022/11/16 | 459 | 459 | 450 | 450 | 2,100 |
2022/11/15 | 464 | 464 | 456 | 462 | 2,900 |
2022/11/14 | 468 | 468 | 455 | 464 | 13,500 |
2022/11/11 | 438 | 507 | 438 | 460 | 163,700 |
2022/11/10 | 441 | 445 | 438 | 438 | 1,500 |
2022/11/09 | 438 | 450 | 438 | 441 | 7,900 |
2022/11/08 | 436 | 442 | 436 | 440 | 2,000 |
2022/11/07 | 443 | 444 | 432 | 439 | 2,600 |
2022/11/04 | 437 | 439 | 436 | 439 | 1,400 |
2022/11/02 | 442 | 442 | 442 | 442 | 100 |
2022/11/01 | 439 | 439 | 438 | 438 | 600 |
2022/10/31 | 439 | 446 | 439 | 444 | 1,200 |
2022/10/28 | 432 | 451 | 430 | 438 | 13,500 |
2022/10/27 | 438 | 438 | 432 | 432 | 3,900 |
2022/10/26 | 449 | 449 | 437 | 440 | 3,200 |
2022/10/25 | 445 | 454 | 439 | 442 | 5,400 |
2022/10/24 | 440 | 449 | 439 | 442 | 2,400 |
2022/10/21 | 445 | 445 | 435 | 436 | 3,600 |
2022/10/20 | 450 | 450 | 438 | 447 | 7,600 |
2022/10/19 | 432 | 511 | 432 | 448 | 138,300 |
2022/10/18 | 437 | 439 | 432 | 432 | 700 |
2022/10/17 | 432 | 439 | 432 | 432 | 3,000 |
2022/10/14 | 432 | 436 | 431 | 432 | 1,800 |
2022/10/13 | 437 | 437 | 437 | 437 | 100 |
2022/10/12 | 433 | 441 | 433 | 433 | 800 |
2022/10/11 | 433 | 433 | 433 | 433 | 300 |
2022/10/07 | 435 | 436 | 428 | 435 | 1,400 |
2022/10/06 | 433 | 434 | 433 | 434 | 400 |
2022/10/05 | 431 | 431 | 426 | 430 | 700 |
2022/10/04 | 430 | 437 | 429 | 435 | 900 |
2022/10/03 | 429 | 430 | 429 | 430 | 900 |
2022/09/30 | 429 | 430 | 429 | 430 | 1,500 |
2022/09/29 | 431 | 447 | 430 | 430 | 12,500 |
2022/09/28 | 431 | 431 | 430 | 430 | 700 |
2022/09/27 | 436 | 447 | 432 | 434 | 19,200 |
2022/09/26 | 445 | 458 | 435 | 435 | 3,700 |
2022/09/22 | 445 | 445 | 441 | 445 | 800 |
2022/09/21 | 464 | 464 | 443 | 445 | 2,900 |
2022/09/20 | 450 | 452 | 450 | 451 | 400 |
2022/09/16 | 456 | 456 | 446 | 446 | 3,300 |
2022/09/15 | 446 | 470 | 446 | 458 | 6,800 |
2022/09/14 | 444 | 444 | 441 | 441 | 18,800 |
2022/09/13 | 441 | 444 | 441 | 444 | 28,500 |
2022/09/12 | 439 | 439 | 439 | 439 | 20,600 |
2022/09/09 | 436 | 438 | 435 | 438 | 28,800 |
2022/09/08 | 432 | 436 | 432 | 436 | 600 |
2022/09/07 | 435 | 436 | 431 | 432 | 4,000 |
2022/09/06 | 441 | 442 | 440 | 441 | 35,900 |
2022/09/05 | 446 | 446 | 436 | 439 | 32,200 |
2022/09/02 | 452 | 453 | 439 | 439 | 20,400 |
2022/09/01 | 451 | 453 | 445 | 451 | 12,100 |
2022/08/31 | 450 | 451 | 442 | 446 | 4,200 |
2022/08/30 | 454 | 455 | 453 | 453 | 1,700 |
2022/08/29 | 452 | 452 | 442 | 452 | 2,700 |
2022/08/26 | 451 | 455 | 450 | 452 | 3,900 |
2022/08/25 | 451 | 451 | 449 | 450 | 7,400 |
2022/08/24 | 447 | 451 | 447 | 451 | 2,400 |
2022/08/23 | 448 | 454 | 440 | 446 | 5,800 |
2022/08/22 | 455 | 455 | 443 | 446 | 5,500 |
2022/08/19 | 455 | 459 | 454 | 457 | 2,900 |
2022/08/18 | 457 | 457 | 455 | 456 | 1,800 |
2022/08/17 | 466 | 466 | 459 | 459 | 9,200 |
2022/08/16 | 477 | 477 | 463 | 464 | 13,500 |
2022/08/15 | 461 | 510 | 460 | 475 | 68,700 |
2022/08/12 | 493 | 527 | 451 | 453 | 137,300 |
2022/08/10 | 462 | 493 | 460 | 493 | 15,900 |
2022/08/09 | 473 | 478 | 462 | 464 | 9,500 |
2022/08/08 | 470 | 478 | 470 | 472 | 7,700 |
2022/08/05 | 463 | 468 | 448 | 468 | 23,000 |
2022/08/04 | 446 | 462 | 446 | 457 | 9,900 |
2022/08/03 | 448 | 455 | 441 | 445 | 4,700 |
2022/08/02 | 454 | 459 | 448 | 448 | 3,000 |
2022/08/01 | 445 | 461 | 440 | 454 | 14,900 |
2022/07/29 | 445 | 445 | 439 | 442 | 1,400 |
2022/07/28 | 440 | 448 | 440 | 445 | 1,400 |
2022/07/27 | 437 | 440 | 437 | 440 | 700 |
2022/07/26 | 445 | 445 | 438 | 439 | 900 |
2022/07/25 | 442 | 443 | 436 | 439 | 2,300 |
2022/07/22 | 447 | 461 | 441 | 441 | 24,500 |
2022/07/21 | 435 | 438 | 435 | 438 | 1,600 |
2022/07/20 | 440 | 440 | 434 | 435 | 1,100 |
2022/07/19 | 430 | 437 | 430 | 435 | 1,200 |
2022/07/15 | 428 | 434 | 428 | 433 | 1,100 |
2022/07/14 | 438 | 438 | 438 | 438 | 100 |
2022/07/13 | 424 | 433 | 424 | 432 | 1,600 |
2022/07/12 | 432 | 432 | 432 | 432 | 500 |
2022/07/11 | 433 | 439 | 433 | 438 | 1,500 |
2022/07/08 | 434 | 434 | 425 | 433 | 1,800 |
2022/07/07 | 430 | 440 | 429 | 437 | 2,400 |
2022/07/06 | 434 | 434 | 426 | 426 | 700 |
2022/07/05 | 427 | 435 | 427 | 428 | 2,100 |
2022/07/04 | 432 | 437 | 424 | 428 | 6,100 |
2022/07/01 | 441 | 441 | 430 | 435 | 1,900 |
2022/06/30 | 432 | 438 | 432 | 435 | 3,000 |
2022/06/29 | 432 | 433 | 432 | 433 | 1,300 |
2022/06/28 | 430 | 450 | 428 | 436 | 13,000 |
2022/06/27 | 425 | 429 | 424 | 429 | 1,800 |
2022/06/24 | 423 | 424 | 419 | 424 | 1,200 |
2022/06/23 | 420 | 425 | 420 | 425 | 900 |
2022/06/22 | 434 | 434 | 428 | 428 | 900 |
2022/06/21 | 429 | 434 | 428 | 434 | 1,000 |
2022/06/20 | 433 | 433 | 416 | 428 | 4,500 |
2022/06/17 | 430 | 434 | 425 | 432 | 2,600 |
2022/06/16 | 437 | 442 | 431 | 434 | 3,700 |
2022/06/15 | 436 | 437 | 432 | 434 | 900 |
2022/06/14 | 440 | 440 | 430 | 436 | 4,700 |
2022/06/13 | 448 | 448 | 440 | 442 | 3,600 |
2022/06/10 | 449 | 449 | 443 | 449 | 5,600 |
2022/06/09 | 453 | 453 | 444 | 450 | 3,400 |
2022/06/08 | 450 | 454 | 445 | 453 | 3,900 |
2022/06/07 | 445 | 450 | 445 | 450 | 3,400 |
2022/06/06 | 445 | 451 | 438 | 445 | 7,600 |
2022/06/03 | 452 | 453 | 445 | 449 | 7,800 |
2022/06/02 | 463 | 463 | 443 | 450 | 24,400 |
2022/06/01 | 451 | 463 | 451 | 462 | 2,900 |
2022/05/31 | 462 | 470 | 455 | 455 | 5,000 |
2022/05/30 | 480 | 488 | 461 | 462 | 19,700 |
2022/05/27 | 469 | 470 | 441 | 465 | 26,200 |
2022/05/26 | 468 | 468 | 453 | 453 | 15,600 |
2022/05/25 | 476 | 476 | 444 | 460 | 14,900 |
2022/05/24 | 481 | 487 | 466 | 475 | 42,100 |
2022/05/23 | 447 | 470 | 443 | 465 | 43,800 |
2022/05/20 | 427 | 508 | 427 | 433 | 176,500 |
2022/05/19 | 430 | 432 | 427 | 428 | 3,300 |
2022/05/18 | 428 | 432 | 428 | 432 | 3,800 |
2022/05/17 | 428 | 429 | 428 | 428 | 900 |
2022/05/16 | 430 | 430 | 425 | 425 | 3,000 |
2022/05/13 | 430 | 433 | 424 | 424 | 6,400 |
2022/05/12 | 427 | 430 | 427 | 430 | 800 |
2022/05/11 | 425 | 427 | 425 | 427 | 200 |
2022/05/10 | 429 | 429 | 426 | 427 | 1,500 |
2022/05/09 | 435 | 435 | 430 | 430 | 1,500 |
2022/05/06 | 432 | 432 | 426 | 430 | 3,500 |
2022/05/02 | 431 | 431 | 431 | 431 | 100 |
2022/04/28 | 436 | 436 | 428 | 430 | 2,300 |
2022/04/27 | 434 | 435 | 430 | 432 | 2,000 |
2022/04/26 | 442 | 442 | 432 | 439 | 1,600 |
2022/04/25 | 436 | 442 | 435 | 436 | 600 |
2022/04/22 | 439 | 443 | 435 | 437 | 3,600 |
2022/04/21 | 442 | 442 | 438 | 441 | 600 |
2022/04/20 | 444 | 445 | 437 | 437 | 1,800 |
2022/04/19 | 446 | 446 | 437 | 439 | 2,700 |
2022/04/18 | 448 | 448 | 446 | 446 | 500 |
2022/04/15 | 453 | 453 | 447 | 448 | 1,100 |
2022/04/14 | 456 | 458 | 453 | 453 | 1,000 |
2022/04/13 | 451 | 461 | 451 | 459 | 3,100 |
2022/04/12 | 452 | 452 | 447 | 448 | 800 |
2022/04/11 | 456 | 456 | 452 | 452 | 900 |
2022/04/08 | 462 | 462 | 450 | 455 | 1,100 |
2022/04/07 | 446 | 462 | 446 | 458 | 1,200 |
2022/04/06 | 455 | 455 | 447 | 452 | 2,300 |
2022/04/05 | 458 | 458 | 451 | 456 | 12,200 |
2022/04/04 | 457 | 459 | 446 | 458 | 2,600 |
2022/04/01 | 456 | 462 | 451 | 461 | 3,100 |
2022/03/31 | 452 | 466 | 452 | 458 | 6,000 |
2022/03/30 | 453 | 460 | 449 | 452 | 6,600 |
2022/03/29 | 480 | 480 | 461 | 461 | 32,100 |
2022/03/28 | 478 | 478 | 470 | 472 | 5,300 |
2022/03/25 | 481 | 493 | 461 | 462 | 15,200 |
2022/03/24 | 485 | 486 | 472 | 483 | 9,600 |
2022/03/23 | 487 | 492 | 479 | 490 | 16,600 |
2022/03/22 | 490 | 498 | 486 | 488 | 13,800 |
2022/03/18 | 494 | 498 | 482 | 488 | 36,900 |
2022/03/17 | 492 | 496 | 488 | 490 | 22,200 |
2022/03/16 | 495 | 504 | 480 | 485 | 30,100 |
2022/03/15 | 503 | 504 | 496 | 500 | 16,400 |
2022/03/14 | 506 | 506 | 491 | 503 | 25,200 |
2022/03/11 | 481 | 491 | 481 | 491 | 18,100 |
2022/03/10 | 498 | 499 | 479 | 481 | 18,600 |
2022/03/09 | 488 | 490 | 474 | 474 | 21,700 |
2022/03/08 | 500 | 500 | 471 | 488 | 13,500 |
2022/03/07 | 512 | 513 | 497 | 500 | 5,000 |
2022/03/04 | 511 | 514 | 496 | 502 | 12,000 |
2022/03/03 | 503 | 511 | 494 | 507 | 10,600 |
2022/03/02 | 505 | 505 | 481 | 493 | 4,600 |
2022/03/01 | 499 | 514 | 498 | 505 | 36,700 |
2022/02/28 | 491 | 491 | 482 | 483 | 5,600 |
2022/02/25 | 456 | 495 | 455 | 467 | 10,400 |
2022/02/24 | 473 | 485 | 453 | 453 | 7,900 |
2022/02/22 | 501 | 501 | 470 | 481 | 11,200 |
2022/02/21 | 508 | 509 | 490 | 501 | 17,700 |
2022/02/18 | 478 | 521 | 471 | 494 | 46,400 |
2022/02/17 | 465 | 481 | 465 | 481 | 20,200 |
2022/02/16 | 452 | 490 | 447 | 461 | 56,300 |
2022/02/15 | 454 | 454 | 447 | 450 | 3,100 |
2022/02/14 | 454 | 457 | 451 | 452 | 5,200 |
2022/02/10 | 455 | 460 | 443 | 458 | 13,400 |
2022/02/09 | 451 | 453 | 451 | 453 | 1,800 |
2022/02/08 | 444 | 457 | 443 | 451 | 3,000 |
2022/02/07 | 452 | 452 | 442 | 447 | 2,000 |
2022/02/04 | 448 | 458 | 446 | 452 | 3,900 |
2022/02/03 | 448 | 448 | 444 | 445 | 1,100 |
2022/02/02 | 454 | 459 | 445 | 451 | 5,300 |
2022/02/01 | 467 | 467 | 453 | 454 | 1,900 |
2022/01/31 | 448 | 461 | 432 | 451 | 19,000 |
2022/01/28 | 430 | 448 | 430 | 448 | 5,600 |
2022/01/27 | 443 | 443 | 434 | 434 | 6,500 |
2022/01/26 | 444 | 446 | 441 | 446 | 2,200 |
2022/01/25 | 446 | 446 | 445 | 445 | 5,200 |
2022/01/24 | 444 | 451 | 443 | 448 | 5,600 |
2022/01/21 | 455 | 455 | 445 | 447 | 2,600 |
2022/01/20 | 450 | 459 | 450 | 456 | 1,200 |
2022/01/19 | 456 | 457 | 447 | 447 | 13,600 |
2022/01/18 | 463 | 463 | 453 | 456 | 8,400 |
2022/01/17 | 460 | 466 | 459 | 459 | 13,700 |
2022/01/14 | 471 | 475 | 465 | 475 | 7,600 |
2022/01/13 | 480 | 480 | 474 | 475 | 800 |
2022/01/12 | 478 | 483 | 477 | 480 | 5,200 |
2022/01/11 | 471 | 481 | 471 | 478 | 2,700 |
2022/01/07 | 480 | 481 | 469 | 476 | 5,100 |
2022/01/06 | 474 | 483 | 470 | 475 | 5,600 |
2022/01/05 | 482 | 493 | 476 | 477 | 19,600 |
2022/01/04 | 468 | 485 | 467 | 481 | 11,600 |