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
2016/12/30 1,009 1,012 1,009 1,011 3,000
2016/12/29 1,009 1,009 1,003 1,003 5,000
2016/12/27 1,003 1,003 1,003 1,003 1,000
2016/12/26 1,015 1,028 1,015 1,028 5,000
2016/12/22 1,020 1,030 991 1,006 22,000
2016/12/21 1,016 1,016 1,015 1,016 9,000
2016/12/20 1,020 1,030 1,020 1,025 12,000
2016/12/19 991 991 991 991 1,000
2016/12/15 991 991 991 991 2,000
2016/12/13 1,000 1,000 1,000 1,000 1,000
2016/12/12 1,000 1,013 1,000 1,000 5,000
2016/12/09 1,000 1,000 1,000 1,000 1,000
2016/12/08 995 1,020 995 1,019 36,000
2016/12/06 990 990 990 990 1,000
2016/12/05 986 988 986 988 6,000
2016/12/02 986 986 986 986 2,000
2016/12/01 980 980 976 976 3,000
2016/11/30 980 983 979 981 8,000
2016/11/29 980 980 979 979 4,000
2016/11/28 980 980 980 980 1,000
2016/11/25 970 970 965 965 6,000
2016/11/24 970 970 970 970 4,000
2016/11/22 970 970 970 970 9,000
2016/11/21 968 968 962 962 15,000
2016/11/18 968 968 967 967 4,000
2016/11/17 970 970 970 970 1,000
2016/11/16 957 970 957 970 6,000
2016/11/15 971 971 971 971 2,000
2016/11/14 974 974 973 973 2,000
2016/11/10 985 985 970 970 10,000
2016/11/09 971 971 955 960 12,000
2016/11/08 971 971 971 971 1,000
2016/11/07 980 980 980 980 1,000
2016/11/02 980 980 975 975 4,000
2016/11/01 980 980 980 980 2,000
2016/10/26 989 989 980 980 15,000
2016/10/24 980 990 980 990 6,000
2016/10/21 990 990 990 990 13,000
2016/10/19 990 990 990 990 7,000
2016/10/18 980 990 980 990 5,000
2016/10/17 990 990 990 990 1,000
2016/10/14 999 999 999 999 1,000
2016/10/06 1,000 1,000 1,000 1,000 5,000
2016/10/05 1,009 1,009 1,009 1,009 1,000
2016/10/04 1,000 1,000 1,000 1,000 3,000
2016/10/03 1,000 1,000 1,000 1,000 10,000
2016/09/28 1,009 1,009 1,009 1,009 1,000
2016/09/27 1,009 1,009 1,009 1,009 11,000
2016/09/26 1,070 1,099 1,070 1,099 5,000
2016/09/23 1,070 1,070 1,070 1,070 5,000
2016/09/21 1,071 1,071 1,070 1,070 2,000
2016/09/20 1,071 1,071 1,071 1,071 2,000
2016/09/16 1,099 1,099 1,099 1,099 1,000
2016/09/15 1,102 1,102 1,102 1,102 1,000
2016/09/14 1,050 1,050 1,049 1,050 12,000
2016/09/13 1,040 1,050 1,016 1,050 7,000
2016/09/12 1,010 1,010 1,010 1,010 6,000
2016/09/09 1,010 1,010 1,010 1,010 4,000
2016/09/08 1,010 1,010 1,010 1,010 8,000
2016/09/07 999 999 999 999 9,000
2016/09/06 995 995 981 995 6,000
2016/09/05 975 995 975 995 11,000
2016/09/02 985 985 971 972 13,000
2016/09/01 999 999 985 985 6,000
2016/08/31 999 999 999 999 4,000
2016/08/30 998 998 998 998 3,000
2016/08/29 999 999 999 999 3,000
2016/08/26 999 999 999 999 8,000
2016/08/25 999 999 995 999 3,000
2016/08/24 1,000 1,000 1,000 1,000 3,000
2016/08/23 975 1,009 975 1,000 12,000
2016/08/22 975 975 975 975 4,000
2016/08/19 977 977 977 977 3,000
2016/08/18 977 977 977 977 3,000
2016/08/17 978 978 978 978 3,000
2016/08/16 965 978 965 978 13,000
2016/08/15 978 978 978 978 3,000
2016/08/12 980 980 970 979 6,000
2016/08/10 980 980 965 979 4,000
2016/08/09 980 980 980 980 3,000
2016/08/04 980 980 980 980 1,000
2016/08/02 980 980 980 980 1,000
2016/07/29 965 965 965 965 1,000
2016/07/26 975 979 975 979 6,000
2016/07/25 965 965 965 965 1,000
2016/07/22 965 980 965 980 11,000
2016/07/21 965 965 965 965 2,000
2016/07/20 973 973 973 973 3,000
2016/07/15 984 984 960 973 9,000
2016/07/14 970 984 970 984 4,000
2016/07/13 960 960 960 960 5,000
2016/07/12 960 960 960 960 12,000
2016/07/11 960 960 960 960 6,000
2016/07/08 960 960 960 960 8,000
2016/07/07 967 967 960 960 8,000
2016/07/06 968 968 968 968 6,000
2016/07/05 968 968 968 968 4,000
2016/07/04 970 970 970 970 7,000
2016/07/01 970 971 970 970 8,000
2016/06/29 970 970 970 970 1,000
2016/06/28 977 977 977 977 1,000
2016/06/24 997 997 997 997 5,000
2016/06/23 1,000 1,000 997 997 5,000
2016/06/22 1,000 1,000 1,000 1,000 17,000
2016/06/21 960 970 957 970 7,000
2016/06/20 957 960 957 960 4,000
2016/06/14 927 927 927 927 1,000
2016/06/13 942 942 942 942 8,000
2016/06/09 980 1,000 980 1,000 24,000
2016/06/03 975 975 975 975 4,000
2016/06/02 976 980 975 975 17,000
2016/06/01 970 970 970 970 10,000
2016/05/31 956 956 956 956 2,000
2016/05/30 951 951 951 951 1,000
2016/05/27 975 975 959 959 13,000
2016/05/26 962 962 962 962 4,000
2016/05/25 947 947 947 947 5,000
2016/05/23 946 958 946 958 7,000
2016/05/09 931 931 931 931 2,000
2016/04/28 931 931 931 931 4,000
2016/04/27 940 940 931 931 5,000
2016/04/26 952 952 952 952 6,000
2016/04/22 938 953 938 952 6,000
2016/04/21 950 950 950 950 1,000
2016/04/18 936 936 936 936 1,000
2016/04/06 925 925 925 925 1,000
2016/04/05 943 943 925 925 8,000
2016/03/30 948 948 948 948 3,000
2016/03/29 942 942 942 942 6,000
2016/03/28 966 966 966 966 1,000
2016/03/25 966 966 966 966 5,000
2016/03/23 967 967 966 966 11,000
2016/03/22 966 966 966 966 1,000
2016/03/18 976 976 976 976 2,000
2016/03/17 976 976 976 976 1,000
2016/03/14 975 976 975 976 4,000
2016/03/11 976 976 976 976 3,000
2016/03/10 981 982 981 982 3,000
2016/03/09 982 982 981 981 6,000
2016/03/08 1,000 1,000 981 981 8,000
2016/03/07 1,000 1,000 1,000 1,000 1,000
2016/03/04 1,000 1,000 1,000 1,000 1,000
2016/03/03 994 1,000 994 1,000 2,000
2016/02/29 990 990 990 990 2,000
2016/02/26 1,010 1,010 1,010 1,010 5,000
2016/02/23 1,010 1,010 1,010 1,010 3,000
2016/02/22 989 990 989 990 4,000
2016/02/15 989 989 989 989 1,000
2016/02/09 989 989 989 989 7,000
2016/02/03 989 989 989 989 2,000
2016/02/02 988 988 988 988 1,000
2016/01/26 980 980 980 980 4,000
2016/01/25 980 990 980 980 10,000
2016/01/22 1,010 1,010 980 980 7,000
2016/01/20 1,010 1,010 1,010 1,010 1,000
2016/01/19 1,010 1,010 1,010 1,010 1,000
2016/01/07 1,021 1,021 1,020 1,020 2,000
2016/01/04 1,020 1,020 1,020 1,020 3,000

このページの先頭へ