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
1989/12/29 1,494 1,494 1,494 1,494 9,034
1989/12/28 1,484 1,494 1,484 1,494 37,141
1989/12/27 1,474 1,474 1,474 1,474 4,015
1989/12/26 1,474 1,474 1,474 1,474 2,008
1989/12/25 1,444 1,444 1,444 1,444 2,008
1989/12/20 1,454 1,454 1,444 1,444 5,019
1989/12/19 1,444 1,444 1,444 1,444 6,023
1989/12/18 1,464 1,464 1,444 1,444 3,011
1989/12/14 1,444 1,444 1,444 1,444 5,019
1989/12/13 1,444 1,444 1,444 1,444 1,004
1989/12/11 1,425 1,425 1,425 1,425 2,008
1989/12/08 1,464 1,464 1,464 1,464 7,027
1989/12/07 1,415 1,435 1,415 1,415 3,011
1989/12/01 1,435 1,435 1,435 1,435 1,004
1989/11/30 1,444 1,444 1,444 1,444 1,004
1989/11/29 1,464 1,464 1,444 1,444 3,011
1989/11/28 1,464 1,464 1,464 1,464 1,004
1989/11/24 1,474 1,474 1,415 1,415 3,011
1989/11/22 1,474 1,474 1,474 1,474 6,023
1989/11/21 1,454 1,474 1,435 1,474 6,023
1989/11/20 1,415 1,415 1,415 1,415 5,019
1989/11/17 1,375 1,375 1,375 1,375 1,004
1989/11/16 1,395 1,395 1,395 1,395 1,004
1989/11/15 1,444 1,444 1,444 1,444 2,008
1989/11/10 1,474 1,474 1,474 1,474 5,019
1989/11/01 1,494 1,494 1,425 1,494 9,034
1989/10/31 1,415 1,425 1,415 1,425 4,015
1989/10/30 1,494 1,494 1,415 1,415 7,027
1989/10/27 1,534 1,534 1,524 1,524 2,008
1989/10/26 1,544 1,544 1,544 1,544 1,004
1989/10/25 1,504 1,544 1,504 1,544 7,027
1989/10/23 1,534 1,534 1,534 1,534 2,008
1989/10/20 1,614 1,644 1,594 1,594 8,031
1989/10/17 1,674 1,674 1,644 1,664 8,031
1989/10/16 1,634 1,644 1,634 1,644 2,008
1989/10/13 1,564 1,694 1,564 1,694 20,076
1989/10/12 1,624 1,624 1,624 1,624 1,004
1989/10/11 1,743 1,753 1,703 1,743 42,161
1989/10/09 1,723 1,793 1,723 1,793 30,115
1989/10/06 1,514 1,674 1,514 1,654 28,107
1989/10/05 1,514 1,544 1,514 1,514 21,080
1989/10/04 1,494 1,544 1,494 1,534 15,057
1989/10/03 1,464 1,494 1,464 1,494 11,042
1989/10/02 1,494 1,504 1,494 1,504 5,019
1989/09/29 1,474 1,494 1,464 1,494 4,015
1989/09/28 1,494 1,494 1,494 1,494 12,046
1989/09/27 1,484 1,494 1,474 1,494 15,057
1989/09/26 1,454 1,494 1,415 1,464 30,115
1989/09/25 1,415 1,444 1,405 1,444 16,061
1989/09/22 1,345 1,395 1,345 1,355 20,076
1989/09/21 1,345 1,345 1,345 1,345 3,011
1989/09/20 1,345 1,345 1,345 1,345 2,008
1989/09/19 1,335 1,335 1,335 1,335 1,004
1989/09/18 1,335 1,335 1,335 1,335 42,161
1989/09/14 1,335 1,335 1,335 1,335 1,004
1989/09/13 1,335 1,345 1,335 1,345 3,011
1989/09/12 1,315 1,335 1,315 1,315 24,092
1989/09/11 1,315 1,315 1,315 1,315 25,096
1989/09/08 1,315 1,355 1,315 1,355 24,092
1989/09/07 1,365 1,365 1,325 1,345 34,130
1989/09/06 1,375 1,385 1,365 1,385 42,161
1989/09/05 1,375 1,385 1,365 1,385 25,096
1989/09/04 1,365 1,395 1,335 1,395 83,317
1989/09/01 1,275 1,335 1,275 1,335 60,229
1989/08/31 1,235 1,235 1,235 1,235 2,008
1989/08/30 1,245 1,245 1,205 1,205 13,050
1989/08/29 1,235 1,245 1,235 1,245 12,046
1989/08/28 1,225 1,245 1,225 1,245 7,027
1989/08/25 1,215 1,225 1,205 1,225 26,099
1989/08/24 1,176 1,235 1,176 1,235 30,115
1989/08/23 1,136 1,166 1,136 1,156 18,069
1989/08/22 1,126 1,136 1,126 1,126 9,034
1989/08/18 1,126 1,126 1,096 1,096 2,008
1989/08/17 1,126 1,126 1,126 1,126 9,034
1989/08/16 1,126 1,126 1,126 1,126 5,019
1989/08/15 1,116 1,126 1,116 1,126 5,019
1989/08/14 1,116 1,116 1,116 1,116 1,004
1989/08/11 1,146 1,146 1,136 1,146 10,038
1989/08/10 1,126 1,146 1,126 1,146 9,034
1989/08/09 1,046 1,146 1,046 1,136 37,141
1989/08/08 1,046 1,076 1,046 1,046 7,027
1989/08/07 1,046 1,046 1,046 1,046 5,019
1989/08/04 1,046 1,056 1,046 1,046 4,015
1989/08/03 1,056 1,076 1,046 1,046 18,069
1989/08/02 1,046 1,076 1,036 1,076 21,080
1989/08/01 984 1,026 984 1,026 14,054
1989/07/31 974 976 974 976 27,103
1989/07/28 972 976 972 975 4,015
1989/07/27 967 967 959 959 6,023
1989/07/26 957 962 957 962 2,008
1989/07/25 956 956 956 956 8,031
1989/07/21 956 956 956 956 3,011
1989/07/20 956 959 956 956 8,031
1989/07/19 953 953 953 953 22,084
1989/07/18 956 966 953 953 11,042
1989/07/17 956 956 949 949 4,015
1989/07/14 956 956 956 956 2,008
1989/07/13 946 946 946 946 5,019
1989/07/11 936 936 936 936 6,023
1989/07/10 936 937 936 936 6,023
1989/07/07 941 941 941 941 1,004
1989/07/06 941 941 932 932 2,008
1989/07/05 936 936 936 936 1,004
1989/07/04 933 936 932 932 3,011
1989/06/30 941 941 941 941 1,004
1989/06/29 939 939 939 939 6,023
1989/06/28 936 936 926 926 31,119
1989/06/27 926 926 926 926 2,008
1989/06/26 934 936 934 936 2,008
1989/06/19 939 939 939 939 2,008
1989/06/16 944 944 944 944 4,015
1989/06/15 940 940 940 940 1,004
1989/06/14 965 965 965 965 1,004
1989/06/13 966 966 961 961 8,031
1989/06/09 971 971 971 971 1,004
1989/06/08 976 976 976 976 1,004
1989/06/07 976 976 976 976 11,042
1989/06/06 976 976 976 976 5,019
1989/06/02 984 986 984 984 4,015
1989/06/01 976 984 976 984 12,046
1989/05/31 971 971 971 971 1,004
1989/05/30 966 971 966 966 4,015
1989/05/29 966 976 966 976 2,008
1989/05/26 951 951 951 951 1,004
1989/05/25 936 936 931 936 3,011
1989/05/24 926 926 926 926 1,004
1989/05/23 926 926 916 926 6,023
1989/05/22 936 937 936 936 11,042
1989/05/19 925 926 925 926 6,023
1989/05/18 926 926 921 921 2,008
1989/05/17 921 921 921 921 7,027
1989/05/16 921 921 921 921 3,011
1989/05/15 921 921 921 921 1,004
1989/05/12 907 922 907 916 3,011
1989/05/10 923 923 922 922 3,011
1989/05/09 913 922 913 922 3,011
1989/05/08 897 898 897 897 5,019
1989/05/02 897 897 896 896 2,008
1989/04/26 884 884 882 882 3,011
1989/04/25 882 882 882 882 1,004
1989/04/24 882 882 882 882 5,019
1989/04/20 877 887 877 887 6,023
1989/04/19 887 887 887 887 4,015
1989/04/18 887 887 887 887 1,004
1989/04/14 887 887 887 887 1,004
1989/04/11 892 892 892 892 1,004
1989/04/05 892 897 892 897 2,008
1989/04/04 897 897 897 897 1,004
1989/03/31 897 897 897 897 1,004
1989/03/28 880 880 880 880 4,015
1989/03/28 1 -> 1.05 分割
1989/03/27 916 916 916 916 2,008
1989/03/24 912 921 912 921 9,034
1989/03/23 921 921 921 921 2,008
1989/03/22 941 941 941 941 4,015
1989/03/20 912 912 912 912 8,031
1989/03/17 941 941 941 941 1,004
1989/03/16 946 946 946 946 1,004
1989/03/15 946 946 946 946 2,008
1989/03/14 936 946 936 946 4,015
1989/03/13 951 956 951 956 2,008
1989/03/10 951 951 951 951 5,019
1989/03/09 952 952 952 952 2,008
1989/03/08 951 952 951 952 6,023
1989/03/07 956 956 950 951 16,061
1989/03/02 976 981 976 981 6,023
1989/03/01 981 985 976 976 10,038
1989/02/28 966 976 966 976 3,011
1989/02/27 956 961 956 961 3,011
1989/02/23 951 952 951 952 14,054
1989/02/22 951 956 951 951 6,023
1989/02/21 951 951 951 951 2,008
1989/02/20 951 951 951 951 9,034
1989/02/17 951 951 951 951 5,019
1989/02/16 947 951 947 951 4,015
1989/02/15 954 961 946 948 12,046
1989/02/14 951 956 951 956 9,034
1989/02/13 931 951 931 951 3,011
1989/02/09 920 931 920 931 10,038
1989/02/08 951 956 931 931 44,168
1989/02/07 966 966 961 961 7,027
1989/02/06 976 976 966 966 13,050
1989/02/03 946 961 946 961 12,046
1989/02/02 946 946 931 946 7,027
1989/02/01 946 946 926 926 8,031
1989/01/31 926 946 926 946 13,050
1989/01/30 922 926 921 926 5,019
1989/01/28 897 897 897 897 2,008
1989/01/27 917 920 912 920 8,031
1989/01/26 914 929 913 913 23,088
1989/01/25 880 910 880 902 6,023
1989/01/24 858 863 858 863 2,008
1989/01/23 853 853 853 853 4,015
1989/01/20 848 852 848 852 2,008
1989/01/19 847 847 847 847 2,008
1989/01/17 843 843 843 843 5,019
1989/01/13 842 843 842 843 2,008
1989/01/12 833 837 833 837 2,008
1989/01/11 832 832 832 832 5,019
1989/01/10 832 832 832 832 4,015
1989/01/09 827 827 827 827 2,008
1989/01/06 832 832 827 827 9,034
1989/01/05 847 847 832 832 19,073
1989/01/04 832 832 832 832 10,038

このページの先頭へ