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

乾汽船(9308)の株価時系列情報

乾汽船(9308)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
2010/12/30 538 545 535 545 1,000
2010/12/29 537 548 537 548 3,300
2010/12/28 520 538 520 537 1,900
2010/12/27 529 529 521 527 1,900
2010/12/24 520 529 520 529 4,800
2010/12/22 528 528 510 528 5,900
2010/12/21 535 535 523 524 2,800
2010/12/20 529 535 525 525 7,600
2010/12/17 540 540 530 539 2,700
2010/12/16 530 540 530 540 8,200
2010/12/15 530 530 530 530 1,400
2010/12/14 522 538 520 531 4,900
2010/12/13 531 531 518 525 4,900
2010/12/10 542 542 537 540 4,300
2010/12/09 517 522 510 522 1,600
2010/12/08 510 515 510 515 1,600
2010/12/07 510 511 509 511 4,400
2010/12/06 509 512 509 512 1,000
2010/12/03 513 520 512 512 1,300
2010/12/02 512 522 512 522 800
2010/12/01 512 512 510 510 2,200
2010/11/30 0 0 0 512 0
2010/11/29 510 520 510 512 1,000
2010/11/26 507 509 507 507 3,900
2010/11/25 509 509 506 506 3,700
2010/11/24 509 509 507 507 900
2010/11/22 520 520 509 509 1,800
2010/11/19 510 521 508 521 8,300
2010/11/18 509 512 507 510 2,800
2010/11/17 502 512 502 512 2,900
2010/11/16 506 509 500 504 10,800
2010/11/15 506 506 505 505 300
2010/11/12 510 513 510 513 1,400
2010/11/11 510 511 510 511 1,200
2010/11/10 515 515 506 514 2,500
2010/11/09 510 510 509 509 800
2010/11/08 520 520 507 517 3,900
2010/11/05 512 523 510 523 1,500
2010/11/04 514 514 512 512 1,000
2010/11/02 514 514 512 512 2,100
2010/11/01 520 524 512 524 9,700
2010/10/29 519 530 519 530 1,300
2010/10/28 521 521 515 520 5,100
2010/10/27 521 530 520 530 4,900
2010/10/26 0 0 0 530 0
2010/10/25 530 530 530 530 100
2010/10/22 530 540 526 540 1,700
2010/10/21 530 530 530 530 100
2010/10/20 544 544 530 530 1,800
2010/10/19 528 530 527 530 500
2010/10/18 530 530 530 530 1,200
2010/10/15 0 0 0 540 0
2010/10/14 540 540 535 540 1,200
2010/10/13 530 550 530 550 2,200
2010/10/12 540 550 531 531 1,000
2010/10/08 530 540 530 540 500
2010/10/07 530 530 525 527 2,400
2010/10/06 531 531 531 531 500
2010/10/05 531 531 531 531 1,300
2010/10/04 0 0 0 531 0
2010/10/01 531 531 531 531 200
2010/09/30 0 0 0 531 0
2010/09/29 531 531 531 531 200
2010/09/28 549 549 539 539 600
2010/09/27 538 550 531 550 1,500
2010/09/24 543 543 533 539 800
2010/09/22 530 543 530 543 1,600
2010/09/21 531 531 531 531 1,200
2010/09/17 534 534 531 531 1,000
2010/09/16 535 535 534 535 1,300
2010/09/15 530 535 530 535 1,300
2010/09/14 531 535 530 530 1,500
2010/09/13 530 545 530 544 1,600
2010/09/10 0 0 0 538 0
2010/09/09 530 538 530 538 600
2010/09/08 530 540 530 540 4,600
2010/09/07 540 540 533 533 2,100
2010/09/06 533 543 533 542 4,700
2010/09/03 533 533 533 533 1,300
2010/09/02 533 533 533 533 300
2010/09/01 530 550 530 540 1,500
2010/08/31 539 540 529 540 800
2010/08/30 532 540 532 540 1,800
2010/08/27 542 542 542 542 900
2010/08/26 542 542 522 542 2,700
2010/08/25 543 543 540 542 900
2010/08/24 541 545 524 543 4,500
2010/08/23 545 545 544 545 1,500
2010/08/20 529 545 529 545 2,300
2010/08/19 526 530 526 530 1,200
2010/08/18 532 550 526 533 2,100
2010/08/17 532 555 532 555 500
2010/08/16 0 0 0 523 0
2010/08/13 0 0 0 523 0
2010/08/12 518 528 513 523 2,900
2010/08/11 530 548 530 548 2,400
2010/08/10 515 538 515 538 600
2010/08/09 520 525 510 525 900
2010/08/06 521 530 521 530 1,300
2010/08/05 521 530 521 530 1,500
2010/08/04 0 0 0 530 0
2010/08/03 0 0 0 530 0
2010/08/02 511 530 511 530 2,200
2010/07/30 512 521 512 521 1,200
2010/07/29 520 521 520 521 800
2010/07/28 512 521 512 521 2,000
2010/07/27 511 511 511 511 1,100
2010/07/26 511 520 511 511 1,700
2010/07/23 525 530 506 511 12,800
2010/07/22 535 535 530 530 4,900
2010/07/21 535 535 535 535 1,400
2010/07/20 545 545 535 535 1,400
2010/07/16 535 535 535 535 1,000
2010/07/15 0 0 0 530 0
2010/07/14 530 530 530 530 1,000
2010/07/13 531 531 530 530 300
2010/07/12 535 535 535 535 800
2010/07/09 0 0 0 535 0
2010/07/08 533 535 533 535 1,500
2010/07/07 535 535 533 533 2,400
2010/07/06 535 535 535 535 900
2010/07/05 540 543 535 543 3,000
2010/07/02 520 540 515 540 9,500
2010/07/01 532 532 520 520 11,700
2010/06/30 543 543 532 532 16,200
2010/06/29 551 551 533 533 800
2010/06/28 544 553 544 551 800
2010/06/25 537 543 537 543 4,500
2010/06/24 539 545 539 545 1,200
2010/06/23 536 545 536 539 3,300
2010/06/22 545 545 544 544 200
2010/06/21 535 548 535 548 1,200
2010/06/18 545 545 537 545 1,800
2010/06/17 540 545 540 545 1,500
2010/06/16 0 0 0 545 0
2010/06/15 539 545 539 545 1,300
2010/06/14 538 560 538 539 5,700
2010/06/11 530 549 530 546 2,000
2010/06/10 535 543 535 536 600
2010/06/09 549 549 545 545 600
2010/06/08 557 557 541 541 900
2010/06/07 546 548 546 547 700
2010/06/04 550 550 535 546 1,300
2010/06/03 540 544 535 535 1,500
2010/06/02 534 550 534 550 1,500
2010/06/01 537 547 534 534 2,500
2010/05/31 547 547 527 527 400
2010/05/28 545 549 515 549 2,700
2010/05/27 515 545 515 545 2,200
2010/05/26 539 539 511 515 4,000
2010/05/25 541 541 525 539 600
2010/05/24 531 531 500 531 4,200
2010/05/21 535 536 522 531 1,600
2010/05/20 571 571 546 547 3,100
2010/05/19 557 557 542 551 700
2010/05/18 560 560 541 557 1,600
2010/05/17 561 561 534 560 4,400
2010/05/14 581 581 561 561 1,400
2010/05/13 594 594 591 591 1,500
2010/05/12 595 606 584 594 5,700
2010/05/11 595 595 565 585 5,600
2010/05/10 578 590 568 589 3,300
2010/05/07 603 603 570 583 3,700
2010/05/06 615 617 601 604 3,200
2010/04/30 601 625 601 618 8,700
2010/04/28 557 625 557 611 15,300
2010/04/27 554 568 554 564 3,300
2010/04/26 553 560 552 555 6,100
2010/04/23 544 545 544 544 900
2010/04/22 545 545 545 545 400
2010/04/21 545 550 545 545 2,900
2010/04/20 554 554 540 549 8,200
2010/04/19 537 545 537 544 2,400
2010/04/16 536 538 530 536 11,100
2010/04/15 527 532 525 530 18,500
2010/04/14 520 527 515 527 11,800
2010/04/13 515 520 514 520 4,000
2010/04/12 520 520 512 515 8,000
2010/04/09 514 530 514 526 3,400
2010/04/08 524 524 515 515 5,100
2010/04/07 530 530 523 524 2,300
2010/04/06 524 525 523 524 2,600
2010/04/05 530 530 523 523 7,200
2010/04/02 520 525 515 523 14,600
2010/04/01 513 518 513 518 2,200
2010/03/31 510 512 510 512 900
2010/03/30 510 510 509 510 1,300
2010/03/29 513 515 508 508 2,500
2010/03/26 512 518 511 518 1,500
2010/03/25 512 518 511 518 6,000
2010/03/24 511 515 511 511 900
2010/03/23 511 515 511 514 7,800
2010/03/19 518 518 518 518 3,300
2010/03/18 512 514 510 510 2,300
2010/03/17 517 518 510 512 5,400
2010/03/16 505 516 503 510 5,500
2010/03/15 515 515 500 510 6,100
2010/03/12 511 515 511 515 300
2010/03/11 512 518 510 510 1,500
2010/03/10 512 515 512 512 2,000
2010/03/09 512 518 510 515 7,800
2010/03/08 520 520 512 512 5,600
2010/03/05 512 512 512 512 300
2010/03/04 511 512 511 512 300
2010/03/03 507 510 507 510 1,100
2010/03/02 506 506 506 506 300
2010/03/01 505 510 503 503 2,100
2010/02/26 505 510 505 510 400
2010/02/25 507 508 502 502 400
2010/02/24 505 505 505 505 200
2010/02/23 508 508 505 505 200
2010/02/22 503 508 503 508 2,700
2010/02/19 510 510 503 503 1,700
2010/02/18 503 505 503 505 1,100
2010/02/17 500 501 500 501 400
2010/02/16 500 500 500 500 1,100
2010/02/15 501 511 501 502 1,500
2010/02/12 505 505 502 502 1,400
2010/02/10 518 518 505 511 1,400
2010/02/09 519 519 510 518 3,400
2010/02/08 540 540 520 524 2,300
2010/02/05 526 539 518 539 800
2010/02/04 532 540 532 539 1,300
2010/02/03 533 537 527 535 800
2010/02/02 504 505 503 505 1,400
2010/02/01 514 524 504 504 2,800
2010/01/29 535 539 532 534 900
2010/01/28 532 533 532 533 200
2010/01/27 532 532 532 532 100
2010/01/26 545 545 532 532 2,200
2010/01/25 537 546 531 546 2,400
2010/01/22 549 549 541 541 200
2010/01/21 548 548 545 545 500
2010/01/20 548 548 543 548 1,600
2010/01/19 540 548 540 543 1,000
2010/01/18 551 551 539 541 3,900
2010/01/15 559 570 550 551 5,900
2010/01/14 567 579 567 579 500
2010/01/13 565 565 565 565 100
2010/01/12 563 572 563 572 1,100
2010/01/08 562 562 562 562 100
2010/01/07 560 560 560 560 200
2010/01/06 555 555 555 555 100
2010/01/05 568 568 544 555 2,500
2010/01/04 569 569 565 565 300

このページの先頭へ