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
2014/12/30 988 988 972 974 13,200
2014/12/29 976 984 963 984 45,700
2014/12/26 963 971 954 965 22,100
2014/12/25 962 965 953 956 43,900
2014/12/24 973 978 967 970 27,400
2014/12/22 982 982 965 970 29,000
2014/12/19 976 989 974 982 59,500
2014/12/18 969 985 969 976 33,700
2014/12/17 952 979 951 952 39,700
2014/12/16 981 986 955 962 56,400
2014/12/15 1,000 1,010 995 995 45,400
2014/12/12 1,020 1,058 991 994 190,500
2014/12/11 981 996 981 992 24,400
2014/12/10 990 1,000 983 995 30,500
2014/12/09 1,012 1,012 990 993 27,700
2014/12/08 1,025 1,038 1,014 1,015 38,600
2014/12/05 1,015 1,028 1,010 1,025 32,000
2014/12/04 1,019 1,020 1,010 1,013 11,500
2014/12/03 996 1,020 996 1,018 71,700
2014/12/02 1,004 1,004 992 1,002 20,200
2014/12/01 990 1,007 989 1,000 38,000
2014/11/28 982 995 981 982 36,500
2014/11/27 1,004 1,017 971 989 51,100
2014/11/26 980 1,009 980 1,000 38,800
2014/11/25 980 984 976 976 18,500
2014/11/21 980 989 976 984 14,200
2014/11/20 996 996 982 983 13,000
2014/11/19 990 997 982 985 14,500
2014/11/18 987 994 982 990 16,400
2014/11/17 999 1,000 969 970 37,600
2014/11/14 1,024 1,024 987 1,003 37,000
2014/11/13 1,006 1,007 986 986 53,800
2014/11/12 1,016 1,029 1,000 1,014 54,100
2014/11/11 1,018 1,026 1,004 1,010 32,700
2014/11/10 1,000 1,040 1,000 1,031 39,200
2014/11/07 1,009 1,044 995 1,030 55,500
2014/11/06 1,060 1,063 1,000 1,017 76,100
2014/11/05 1,065 1,065 1,041 1,051 48,100
2014/11/04 1,077 1,079 1,051 1,067 147,800
2014/10/31 998 1,043 997 1,043 217,400
2014/10/30 955 992 955 989 59,100
2014/10/29 953 953 948 952 21,700
2014/10/28 952 953 936 944 23,300
2014/10/27 945 957 934 957 32,000
2014/10/24 950 951 930 931 32,000
2014/10/23 944 954 934 947 39,700
2014/10/22 934 945 925 944 38,100
2014/10/21 932 933 910 915 29,000
2014/10/20 924 944 924 933 47,500
2014/10/17 937 937 902 910 85,700
2014/10/16 918 929 906 907 37,800
2014/10/15 917 938 917 936 42,500
2014/10/14 910 937 907 919 58,300
2014/10/10 922 927 911 925 51,000
2014/10/09 935 954 935 935 44,900
2014/10/08 936 956 936 948 66,800
2014/10/07 950 954 943 946 39,200
2014/10/06 965 978 954 958 46,800
2014/10/03 948 956 931 940 50,800
2014/10/02 951 958 940 947 108,900
2014/10/01 1,006 1,011 960 971 244,300
2014/09/30 1,068 1,068 1,003 1,003 121,000
2014/09/29 1,058 1,070 1,054 1,060 60,100
2014/09/26 1,038 1,064 1,035 1,052 22,500
2014/09/25 1,054 1,070 1,045 1,054 65,100
2014/09/24 1,064 1,080 1,057 1,058 83,300
2014/09/22 1,059 1,067 1,050 1,065 65,800
2014/09/19 1,053 1,063 1,045 1,058 74,900
2014/09/18 1,043 1,058 1,030 1,042 82,500
2014/09/17 1,060 1,089 1,055 1,063 176,400
2014/09/16 1,020 1,074 1,013 1,064 226,700
2014/09/12 970 1,010 969 1,006 180,000
2014/09/11 945 979 938 972 72,000
2014/09/10 952 955 932 938 21,400
2014/09/09 960 960 953 959 8,000
2014/09/08 947 970 944 953 18,100
2014/09/05 941 954 937 944 11,200
2014/09/04 962 963 945 945 14,500
2014/09/03 944 960 941 958 34,100
2014/09/02 943 943 936 941 6,000
2014/09/01 931 943 928 943 11,200
2014/08/29 928 932 924 928 8,000
2014/08/28 922 935 922 928 10,900
2014/08/27 939 939 927 927 6,500
2014/08/26 942 944 936 936 6,600
2014/08/25 936 946 931 942 13,300
2014/08/22 948 948 930 935 12,800
2014/08/21 936 944 935 938 6,700
2014/08/20 945 945 930 935 11,800
2014/08/19 937 960 932 943 62,500
2014/08/18 919 927 918 922 27,600
2014/08/15 914 919 910 918 9,600
2014/08/14 913 913 905 910 6,800
2014/08/13 910 914 905 914 4,300
2014/08/12 916 916 913 913 7,900
2014/08/11 917 917 906 910 4,000
2014/08/08 907 912 898 902 39,400
2014/08/07 908 910 904 909 14,400
2014/08/06 918 918 908 910 22,600
2014/08/05 916 919 911 911 14,100
2014/08/04 916 917 914 915 22,300
2014/08/01 918 922 916 920 12,900
2014/07/31 922 926 920 923 14,800
2014/07/30 925 926 920 920 15,800
2014/07/29 923 925 920 923 9,900
2014/07/28 925 929 922 923 11,900
2014/07/25 926 928 919 922 13,900
2014/07/24 934 934 920 926 10,100
2014/07/23 928 929 920 925 27,900
2014/07/22 922 934 922 925 9,100
2014/07/18 925 925 913 915 25,300
2014/07/17 927 943 913 931 52,000
2014/07/16 913 919 912 915 15,200
2014/07/15 918 918 905 910 45,100
2014/07/14 917 921 912 915 9,300
2014/07/11 907 932 902 921 10,400
2014/07/10 935 936 916 916 14,600
2014/07/09 950 950 936 936 7,900
2014/07/08 957 957 940 950 10,800
2014/07/07 961 961 947 959 17,300
2014/07/04 966 969 959 966 17,100
2014/07/03 966 969 960 966 11,800
2014/07/02 978 978 951 951 22,000
2014/07/01 967 982 960 977 40,600
2014/06/30 951 953 944 953 31,900
2014/06/27 938 944 931 936 50,700
2014/06/26 920 936 916 923 10,900
2014/06/25 931 934 919 920 5,200
2014/06/24 936 936 925 933 10,300
2014/06/23 929 936 927 936 14,000
2014/06/20 930 930 918 928 9,700
2014/06/19 922 931 917 931 10,800
2014/06/18 926 926 915 918 5,900
2014/06/17 934 937 915 926 6,700
2014/06/16 935 940 920 920 9,200
2014/06/13 920 929 917 929 15,300
2014/06/12 918 922 915 922 6,100
2014/06/11 930 930 916 928 6,400
2014/06/10 934 934 911 930 11,400
2014/06/09 918 939 904 936 28,600
2014/06/06 905 921 897 912 23,200
2014/06/05 900 908 897 905 13,800
2014/06/04 900 902 889 902 8,800
2014/06/03 900 903 896 897 7,700
2014/06/02 895 903 895 899 6,200
2014/05/30 900 903 896 896 5,900
2014/05/29 900 905 898 900 4,400
2014/05/28 905 910 902 904 8,200
2014/05/27 911 912 902 907 5,600
2014/05/26 896 910 890 910 9,500
2014/05/23 895 898 889 894 6,300
2014/05/22 891 895 883 895 3,700
2014/05/21 877 898 877 883 5,900
2014/05/20 879 894 871 879 32,400
2014/05/19 889 897 881 894 14,800
2014/05/16 888 897 888 894 9,600
2014/05/15 889 900 886 899 10,000
2014/05/14 900 904 885 904 25,400
2014/05/13 910 915 898 899 36,600
2014/05/12 900 904 894 902 22,400
2014/05/09 895 905 895 898 7,500
2014/05/08 918 918 897 897 11,600
2014/05/07 916 916 904 908 3,600
2014/05/02 928 931 916 916 3,900
2014/05/01 920 929 920 929 9,100
2014/04/30 917 935 915 935 36,200
2014/04/28 901 914 894 911 19,600
2014/04/25 896 911 896 910 21,200
2014/04/24 893 901 893 895 6,700
2014/04/23 893 899 893 894 6,100
2014/04/22 900 901 893 893 16,300
2014/04/21 892 907 892 900 9,300
2014/04/18 903 903 895 901 6,900
2014/04/17 898 909 898 899 6,300
2014/04/16 890 909 889 901 9,500
2014/04/15 897 902 889 892 22,200
2014/04/14 890 908 890 897 14,300
2014/04/11 884 914 880 895 38,800
2014/04/10 903 910 892 899 17,100
2014/04/09 907 908 895 901 35,900
2014/04/08 906 912 906 907 17,500
2014/04/07 921 921 908 910 25,100
2014/04/04 928 931 924 927 10,900
2014/04/03 935 943 932 935 10,400
2014/04/02 928 941 921 930 19,800
2014/04/01 944 944 921 922 30,900
2014/03/31 980 980 942 944 47,000
2014/03/28 955 989 954 985 38,500
2014/03/27 944 967 931 948 32,900
2014/03/26 943 958 940 949 27,500
2014/03/25 940 961 932 940 29,800
2014/03/24 922 962 922 951 56,600
2014/03/20 939 942 919 921 38,800
2014/03/19 950 980 940 956 63,100
2014/03/18 915 934 905 916 20,700
2014/03/17 890 907 890 896 22,300
2014/03/14 913 918 892 899 37,000
2014/03/13 934 940 927 933 19,900
2014/03/12 948 950 937 940 24,800
2014/03/11 980 993 955 963 42,800
2014/03/10 985 998 971 982 29,100
2014/03/07 956 1,020 953 966 94,400
2014/03/06 900 941 900 937 46,600
2014/03/05 905 905 892 899 11,500
2014/03/04 880 893 880 887 12,300
2014/03/03 881 889 871 888 22,100
2014/02/28 896 903 885 893 32,400
2014/02/27 904 904 891 898 11,600
2014/02/26 901 907 891 901 15,600
2014/02/25 905 905 890 894 34,300
2014/02/24 875 908 868 881 56,800
2014/02/21 862 866 857 863 97,900
2014/02/20 886 886 861 866 61,500
2014/02/19 897 899 885 888 23,200
2014/02/18 884 908 878 902 16,800
2014/02/17 890 900 875 885 13,400
2014/02/14 902 910 881 890 35,400
2014/02/13 925 925 903 912 23,100
2014/02/12 930 935 922 930 21,700
2014/02/10 935 935 906 908 23,700
2014/02/07 901 916 898 901 28,400
2014/02/06 882 905 882 898 27,800
2014/02/05 901 908 879 891 64,500
2014/02/04 900 914 888 891 137,100
2014/02/03 930 939 920 929 97,700
2014/01/31 901 925 898 925 29,600
2014/01/30 911 914 896 896 29,900
2014/01/29 909 939 909 933 19,000
2014/01/28 915 918 907 912 18,400
2014/01/27 903 947 900 912 55,200
2014/01/24 959 976 959 961 11,900
2014/01/23 996 996 981 982 17,100
2014/01/22 992 1,000 992 1,000 6,800
2014/01/21 1,001 1,006 993 993 12,500
2014/01/20 1,012 1,015 996 1,011 17,400
2014/01/17 996 1,009 988 1,002 9,300
2014/01/16 989 1,010 972 1,001 16,400
2014/01/15 990 990 951 989 18,700
2014/01/14 987 987 964 979 18,800
2014/01/10 1,000 1,000 991 999 14,800
2014/01/09 1,010 1,010 998 1,005 13,100
2014/01/08 1,010 1,020 1,009 1,011 7,200
2014/01/07 1,029 1,029 1,006 1,018 10,600
2014/01/06 1,040 1,040 1,001 1,016 17,200

このページの先頭へ