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

名港海運(9357)の株価時系列情報

名港海運(9357)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
2024/03/27 1,527 1,620 1,527 1,619 23,800
2024/03/26 1,519 1,550 1,517 1,526 23,600
2024/03/25 1,530 1,535 1,509 1,517 15,000
2024/03/22 1,515 1,527 1,515 1,517 9,400
2024/03/21 1,507 1,515 1,501 1,515 10,300
2024/03/19 1,506 1,510 1,493 1,507 8,500
2024/03/18 1,513 1,513 1,490 1,506 16,600
2024/03/15 1,501 1,510 1,491 1,507 10,500
2024/03/14 1,502 1,514 1,496 1,500 20,200
2024/03/13 1,513 1,514 1,488 1,512 3,200
2024/03/12 1,508 1,519 1,503 1,508 3,100
2024/03/11 1,499 1,508 1,480 1,508 3,900
2024/03/08 1,501 1,516 1,490 1,499 4,400
2024/03/07 1,524 1,524 1,507 1,524 2,100
2024/03/06 1,500 1,522 1,450 1,500 8,900
2024/03/05 1,509 1,510 1,500 1,500 3,800
2024/03/04 1,510 1,510 1,488 1,500 4,300
2024/03/01 1,503 1,503 1,490 1,495 8,100
2024/02/29 1,533 1,549 1,503 1,524 3,700
2024/02/28 1,548 1,550 1,531 1,531 3,000
2024/02/27 1,514 1,550 1,514 1,548 4,400
2024/02/26 1,511 1,543 1,495 1,510 8,800
2024/02/22 1,534 1,550 1,510 1,511 7,900
2024/02/21 1,525 1,535 1,502 1,534 6,000
2024/02/20 1,502 1,523 1,500 1,519 5,600
2024/02/19 1,493 1,497 1,479 1,480 5,900
2024/02/16 1,462 1,496 1,462 1,480 4,700
2024/02/15 1,482 1,482 1,442 1,460 6,800
2024/02/14 1,454 1,531 1,454 1,482 11,600
2024/02/13 1,591 1,591 1,493 1,523 12,100
2024/02/09 1,484 1,600 1,456 1,551 26,600
2024/02/08 1,449 1,485 1,449 1,485 1,400
2024/02/07 1,441 1,441 1,440 1,440 200
2024/02/06 1,499 1,499 1,430 1,443 1,900
2024/02/05 1,484 1,490 1,434 1,489 2,100
2024/02/02 1,448 1,489 1,448 1,485 900
2024/02/01 1,420 1,435 1,420 1,435 600
2024/01/31 1,428 1,470 1,423 1,428 2,000
2024/01/30 1,421 1,448 1,421 1,428 2,300
2024/01/29 1,402 1,443 1,402 1,415 2,100
2024/01/26 1,414 1,414 1,400 1,401 3,100
2024/01/25 1,412 1,420 1,392 1,412 7,200
2024/01/24 1,383 1,415 1,383 1,412 4,900
2024/01/23 1,403 1,403 1,378 1,382 6,900
2024/01/22 1,399 1,400 1,376 1,399 2,600
2024/01/19 1,421 1,421 1,370 1,400 4,100
2024/01/18 1,425 1,425 1,411 1,421 1,100
2024/01/17 1,435 1,444 1,425 1,425 2,300
2024/01/16 1,431 1,435 1,431 1,433 800
2024/01/15 1,435 1,435 1,431 1,431 1,100
2024/01/12 1,435 1,435 1,435 1,435 100
2024/01/11 1,432 1,435 1,430 1,435 1,100
2024/01/10 1,461 1,461 1,401 1,432 2,400
2024/01/09 1,494 1,494 1,450 1,482 2,200
2024/01/05 1,459 1,495 1,445 1,495 1,200
2024/01/04 1,490 1,500 1,457 1,460 4,100
2023/12/29 1,470 1,470 1,470 1,470 200
2023/12/28 1,462 1,499 1,450 1,450 5,000
2023/12/27 1,450 1,479 1,402 1,462 8,500
2023/12/26 1,423 1,450 1,375 1,449 7,600
2023/12/25 1,410 1,429 1,407 1,423 5,600
2023/12/22 1,390 1,400 1,382 1,382 14,000
2023/12/21 1,380 1,399 1,380 1,386 4,500
2023/12/20 1,356 1,384 1,353 1,376 1,300
2023/12/19 1,345 1,375 1,345 1,355 2,200
2023/12/18 1,335 1,360 1,335 1,345 1,100
2023/12/15 1,336 1,366 1,331 1,332 2,400
2023/12/14 1,406 1,406 1,324 1,331 12,600
2023/12/13 1,429 1,429 1,411 1,420 2,000
2023/12/12 1,494 1,533 1,420 1,489 46,600
2023/12/11 1,446 1,504 1,445 1,489 15,900
2023/12/08 1,388 1,500 1,388 1,440 23,600
2023/12/07 1,320 1,400 1,314 1,388 18,800
2023/12/06 1,310 1,429 1,281 1,305 27,800
2023/12/05 1,235 1,261 1,235 1,250 3,800
2023/12/04 1,227 1,250 1,226 1,234 6,200
2023/12/01 1,230 1,235 1,200 1,220 13,700
2023/11/30 1,224 1,225 1,224 1,224 600
2023/11/29 1,216 1,243 1,216 1,224 7,400
2023/11/28 1,223 1,223 1,214 1,214 3,000
2023/11/27 1,219 1,225 1,216 1,223 5,000
2023/11/24 1,220 1,223 1,210 1,210 6,600
2023/11/22 1,220 1,228 1,219 1,219 4,500
2023/11/21 1,219 1,220 1,210 1,217 4,300
2023/11/20 1,214 1,224 1,209 1,219 1,300
2023/11/17 1,220 1,225 1,211 1,225 2,500
2023/11/16 1,219 1,220 1,215 1,220 2,800
2023/11/15 1,202 1,207 1,202 1,207 1,900
2023/11/14 1,204 1,204 1,200 1,202 2,500
2023/11/13 1,203 1,205 1,201 1,204 9,600
2023/11/10 1,207 1,210 1,203 1,204 8,600
2023/11/09 1,210 1,210 1,207 1,207 700
2023/11/08 1,207 1,226 1,207 1,210 23,400
2023/11/07 1,207 1,211 1,207 1,210 800
2023/11/06 1,208 1,210 1,206 1,210 2,100
2023/11/02 1,206 1,210 1,206 1,210 2,100
2023/11/01 1,206 1,210 1,205 1,210 5,000
2023/10/31 1,206 1,207 1,204 1,205 6,900
2023/10/30 1,211 1,211 1,201 1,206 5,200
2023/10/27 1,217 1,218 1,210 1,210 8,200
2023/10/26 1,225 1,225 1,215 1,216 4,200
2023/10/25 1,225 1,226 1,223 1,225 5,100
2023/10/24 1,231 1,231 1,225 1,225 8,600
2023/10/23 1,233 1,233 1,228 1,231 7,700
2023/10/20 1,237 1,237 1,233 1,233 4,700
2023/10/19 1,239 1,240 1,237 1,237 800
2023/10/18 1,237 1,242 1,236 1,240 2,900
2023/10/17 1,231 1,235 1,231 1,233 500
2023/10/16 1,231 1,235 1,230 1,231 2,500
2023/10/13 1,227 1,239 1,227 1,230 700
2023/10/12 1,227 1,250 1,226 1,227 1,200
2023/10/11 1,229 1,236 1,227 1,230 500
2023/10/10 1,226 1,242 1,226 1,236 1,000
2023/10/06 1,224 1,226 1,224 1,226 700
2023/10/05 1,224 1,228 1,224 1,225 700
2023/10/04 1,221 1,229 1,221 1,224 1,000
2023/10/03 1,238 1,238 1,221 1,229 1,800
2023/10/02 1,241 1,250 1,241 1,241 4,800
2023/09/28 1,241 1,241 1,241 1,241 100
2023/09/27 1,243 1,258 1,243 1,257 1,400
2023/09/26 1,238 1,260 1,238 1,260 8,100
2023/09/25 1,242 1,245 1,237 1,238 1,400
2023/09/22 1,238 1,243 1,235 1,237 17,100
2023/09/21 1,237 1,245 1,237 1,238 1,400
2023/09/20 1,240 1,246 1,235 1,236 3,200
2023/09/19 1,234 1,242 1,233 1,235 2,500
2023/09/15 1,233 1,238 1,231 1,234 2,900
2023/09/14 1,231 1,235 1,231 1,233 2,900
2023/09/13 1,230 1,237 1,230 1,231 1,400
2023/09/12 1,236 1,239 1,230 1,231 3,000
2023/09/11 1,227 1,237 1,227 1,230 2,400
2023/09/08 1,225 1,238 1,224 1,226 1,600
2023/09/07 1,233 1,239 1,225 1,226 3,200
2023/09/06 1,219 1,227 1,219 1,225 1,400
2023/09/05 1,222 1,225 1,216 1,218 5,400
2023/09/04 1,220 1,225 1,220 1,225 800
2023/09/01 1,222 1,224 1,214 1,216 1,600
2023/08/31 1,216 1,220 1,216 1,216 900
2023/08/29 1,210 1,222 1,210 1,213 1,800
2023/08/28 1,219 1,234 1,213 1,213 700
2023/08/25 1,219 1,240 1,219 1,234 7,900
2023/08/24 1,220 1,223 1,207 1,219 4,200
2023/08/23 1,218 1,220 1,206 1,220 13,800
2023/08/22 1,218 1,220 1,216 1,220 3,400
2023/08/21 1,220 1,220 1,216 1,218 1,700
2023/08/18 1,215 1,217 1,215 1,216 5,000
2023/08/17 1,215 1,215 1,215 1,215 200
2023/08/16 1,210 1,215 1,210 1,210 500
2023/08/14 1,203 1,204 1,203 1,204 600
2023/08/10 1,205 1,210 1,201 1,204 1,200
2023/08/09 1,212 1,212 1,205 1,210 2,000
2023/08/08 1,211 1,216 1,210 1,212 1,300
2023/08/07 1,211 1,211 1,211 1,211 200
2023/08/04 1,197 1,211 1,197 1,201 3,200
2023/08/03 1,217 1,217 1,157 1,190 14,600
2023/08/02 1,216 1,222 1,216 1,217 2,500
2023/08/01 1,216 1,222 1,216 1,216 600
2023/07/31 1,216 1,217 1,216 1,216 900
2023/07/28 1,212 1,224 1,212 1,216 1,400
2023/07/27 1,220 1,220 1,215 1,215 2,400
2023/07/26 1,220 1,222 1,213 1,220 12,100
2023/07/25 1,220 1,220 1,213 1,220 1,000
2023/07/24 1,220 1,220 1,212 1,220 1,600
2023/07/21 1,225 1,225 1,216 1,220 25,700
2023/07/20 1,222 1,235 1,218 1,227 6,800
2023/07/19 1,226 1,226 1,219 1,226 3,300
2023/07/18 1,227 1,236 1,223 1,226 2,100
2023/07/14 1,222 1,226 1,221 1,226 1,800
2023/07/13 1,229 1,231 1,220 1,222 1,600
2023/07/12 1,218 1,229 1,218 1,220 1,700
2023/07/11 1,219 1,232 1,201 1,218 5,000
2023/07/10 1,219 1,220 1,212 1,219 2,600
2023/07/07 1,214 1,220 1,206 1,220 5,000
2023/07/06 1,209 1,231 1,209 1,211 2,500
2023/07/05 1,215 1,220 1,196 1,213 10,500
2023/07/04 1,213 1,218 1,201 1,214 3,000
2023/07/03 1,210 1,217 1,208 1,214 2,800
2023/06/30 1,235 1,235 1,212 1,220 1,000
2023/06/29 1,215 1,219 1,210 1,217 2,100
2023/06/28 1,212 1,225 1,211 1,217 2,500
2023/06/27 1,210 1,215 1,197 1,215 4,600
2023/06/26 1,211 1,220 1,211 1,215 8,200
2023/06/23 1,229 1,230 1,202 1,211 18,400
2023/06/22 1,219 1,228 1,219 1,220 1,400
2023/06/21 1,218 1,220 1,218 1,219 800
2023/06/20 1,218 1,235 1,200 1,218 3,600
2023/06/19 1,218 1,218 1,217 1,218 800
2023/06/16 1,218 1,222 1,214 1,218 6,400
2023/06/15 1,228 1,232 1,226 1,228 2,400
2023/06/14 1,217 1,228 1,217 1,228 900
2023/06/13 1,215 1,219 1,215 1,217 1,600
2023/06/12 1,247 1,247 1,206 1,212 1,300
2023/06/09 1,233 1,261 1,215 1,224 37,700
2023/06/08 1,223 1,224 1,216 1,224 1,800
2023/06/07 1,227 1,227 1,182 1,224 5,300
2023/06/06 1,227 1,227 1,227 1,227 100
2023/06/05 1,224 1,235 1,220 1,230 1,700
2023/06/02 1,220 1,245 1,220 1,228 3,000
2023/06/01 1,215 1,228 1,215 1,226 2,600
2023/05/31 1,217 1,218 1,213 1,215 1,000

このページの先頭へ