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
2019/12/26 1,213 1,213 1,213 1,213 6,200
2019/12/25 1,210 1,213 1,210 1,213 300
2019/12/24 1,195 1,210 1,192 1,210 600
2019/12/23 1,215 1,215 1,185 1,204 7,700
2019/12/20 1,201 1,215 1,201 1,215 1,000
2019/12/19 1,204 1,215 1,204 1,215 1,000
2019/12/18 1,210 1,215 1,210 1,215 300
2019/12/16 1,203 1,210 1,200 1,210 2,400
2019/12/13 1,202 1,205 1,202 1,205 3,400
2019/12/12 1,198 1,198 1,198 1,198 100
2019/12/11 1,199 1,213 1,199 1,213 1,300
2019/12/09 1,209 1,209 1,209 1,209 100
2019/12/06 1,220 1,221 1,199 1,209 20,900
2019/12/05 1,211 1,211 1,208 1,210 1,700
2019/12/04 1,202 1,204 1,202 1,204 600
2019/12/03 1,202 1,202 1,202 1,202 200
2019/12/02 1,198 1,200 1,196 1,200 2,100
2019/11/28 1,200 1,200 1,200 1,200 4,600
2019/11/27 1,197 1,197 1,197 1,197 200
2019/11/26 1,198 1,233 1,191 1,200 9,300
2019/11/25 1,191 1,198 1,184 1,198 800
2019/11/22 1,198 1,198 1,180 1,193 5,600
2019/11/19 1,202 1,202 1,202 1,202 100
2019/11/15 1,188 1,202 1,188 1,202 800
2019/11/14 1,188 1,194 1,183 1,194 500
2019/11/13 1,188 1,188 1,188 1,188 1,200
2019/11/12 1,199 1,199 1,189 1,193 800
2019/11/11 1,183 1,210 1,183 1,199 1,500
2019/11/08 1,209 1,209 1,190 1,190 800
2019/11/07 1,179 1,179 1,179 1,179 100
2019/11/06 1,175 1,175 1,175 1,175 500
2019/11/05 1,180 1,187 1,180 1,187 1,100
2019/11/01 1,195 1,195 1,195 1,195 300
2019/10/31 1,191 1,195 1,191 1,195 3,100
2019/10/30 1,195 1,195 1,195 1,195 200
2019/10/29 1,180 1,195 1,179 1,195 2,000
2019/10/28 1,200 1,200 1,188 1,192 5,200
2019/10/25 1,200 1,200 1,192 1,192 9,400
2019/10/24 1,192 1,192 1,192 1,192 200
2019/10/23 1,200 1,200 1,192 1,200 5,200
2019/10/21 1,200 1,200 1,200 1,200 600
2019/10/18 1,200 1,200 1,200 1,200 3,000
2019/10/17 1,199 1,200 1,199 1,200 600
2019/10/16 1,200 1,200 1,199 1,199 600
2019/10/15 1,188 1,188 1,182 1,182 2,700
2019/10/11 1,185 1,185 1,165 1,165 200
2019/10/10 1,185 1,185 1,180 1,185 2,300
2019/10/09 1,175 1,199 1,175 1,185 1,200
2019/10/08 1,170 1,170 1,170 1,170 2,000
2019/10/07 1,180 1,180 1,180 1,180 1,000
2019/10/04 1,190 1,195 1,190 1,195 1,100
2019/10/03 1,204 1,204 1,199 1,199 2,000
2019/10/02 1,210 1,210 1,207 1,210 300
2019/10/01 1,215 1,215 1,215 1,215 200
2019/09/27 1,216 1,216 1,216 1,216 100
2019/09/26 1,214 1,238 1,214 1,214 6,800
2019/09/25 1,214 1,214 1,214 1,214 100
2019/09/24 1,201 1,201 1,200 1,200 700
2019/09/20 1,210 1,241 1,200 1,200 5,400
2019/09/19 1,228 1,228 1,173 1,205 1,400
2019/09/18 1,190 1,198 1,190 1,198 1,600
2019/09/17 1,219 1,220 1,160 1,181 10,000
2019/09/13 1,217 1,220 1,202 1,215 4,200
2019/09/12 1,212 1,212 1,212 1,212 400
2019/09/10 1,211 1,211 1,211 1,211 4,000
2019/09/09 1,223 1,233 1,221 1,233 1,200
2019/09/04 1,224 1,224 1,222 1,222 500
2019/09/03 1,222 1,235 1,222 1,235 600
2019/09/02 1,249 1,249 1,211 1,223 8,600
2019/08/30 1,250 1,250 1,212 1,249 500
2019/08/29 1,250 1,250 1,204 1,249 1,600
2019/08/28 1,249 1,250 1,249 1,250 200
2019/08/27 1,250 1,250 1,249 1,249 300
2019/08/26 1,250 1,250 1,205 1,205 6,300
2019/08/23 1,229 1,250 1,229 1,250 4,400
2019/08/22 1,229 1,229 1,229 1,229 100
2019/08/21 1,245 1,249 1,220 1,244 1,000
2019/08/20 1,245 1,247 1,245 1,245 1,800
2019/08/19 1,249 1,249 1,200 1,245 4,000
2019/08/16 1,250 1,250 1,240 1,240 600
2019/08/13 1,249 1,250 1,249 1,250 1,000
2019/08/09 1,245 1,245 1,245 1,245 300
2019/08/08 1,244 1,245 1,216 1,245 1,400
2019/08/07 1,235 1,240 1,235 1,240 2,100
2019/08/06 1,219 1,220 1,219 1,220 400
2019/08/05 1,240 1,240 1,219 1,219 2,100
2019/08/02 1,236 1,239 1,222 1,239 1,900
2019/08/01 1,233 1,235 1,219 1,235 2,600
2019/07/31 1,225 1,233 1,216 1,233 5,300
2019/07/30 1,221 1,225 1,205 1,225 1,600
2019/07/29 1,203 1,220 1,203 1,219 2,300
2019/07/26 1,200 1,220 1,200 1,220 18,900
2019/07/25 1,215 1,220 1,215 1,220 5,800
2019/07/24 1,201 1,201 1,201 1,201 100
2019/07/23 1,210 1,210 1,210 1,210 13,400
2019/07/22 1,210 1,225 1,200 1,210 10,500
2019/07/19 1,195 1,210 1,195 1,210 5,600
2019/07/18 1,200 1,210 1,200 1,210 1,500
2019/07/17 1,196 1,196 1,196 1,196 300
2019/07/16 1,195 1,195 1,195 1,195 400
2019/07/11 1,198 1,198 1,198 1,198 100
2019/07/09 1,195 1,195 1,195 1,195 200
2019/07/08 1,197 1,200 1,190 1,200 3,300
2019/07/03 1,195 1,195 1,195 1,195 100
2019/07/02 1,188 1,188 1,188 1,188 100
2019/07/01 1,190 1,190 1,180 1,182 1,800
2019/06/26 1,195 1,220 1,190 1,220 6,100
2019/06/25 1,198 1,198 1,190 1,190 600
2019/06/24 1,198 1,198 1,197 1,197 400
2019/06/21 1,190 1,200 1,190 1,200 4,900
2019/06/20 1,169 1,169 1,169 1,169 200
2019/06/19 1,167 1,184 1,167 1,184 2,000
2019/06/18 1,167 1,167 1,167 1,167 300
2019/06/17 1,169 1,169 1,168 1,168 400
2019/06/14 1,171 1,171 1,169 1,169 700
2019/06/12 1,185 1,185 1,185 1,185 300
2019/06/10 1,185 1,190 1,180 1,185 1,700
2019/06/07 1,187 1,187 1,187 1,187 11,400
2019/06/06 1,173 1,187 1,172 1,187 700
2019/06/05 1,189 1,189 1,189 1,189 100
2019/06/04 1,170 1,170 1,170 1,170 2,500
2019/06/03 1,175 1,175 1,170 1,170 1,500
2019/05/31 1,176 1,176 1,158 1,158 700
2019/05/30 1,165 1,175 1,165 1,175 1,300
2019/05/29 1,165 1,165 1,165 1,165 100
2019/05/28 1,185 1,185 1,155 1,160 700
2019/05/27 1,195 1,196 1,195 1,196 2,400
2019/05/24 1,195 1,195 1,195 1,195 5,700
2019/05/23 1,161 1,195 1,161 1,195 5,300
2019/05/22 1,161 1,161 1,161 1,161 600
2019/05/21 1,150 1,161 1,140 1,161 2,200
2019/05/20 1,160 1,160 1,160 1,160 500
2019/05/17 1,160 1,160 1,160 1,160 200
2019/05/16 1,135 1,160 1,133 1,160 1,300
2019/05/15 1,135 1,135 1,135 1,135 200
2019/05/14 1,160 1,160 1,135 1,135 1,500
2019/05/13 1,180 1,180 1,180 1,180 200
2019/05/10 1,179 1,180 1,179 1,180 2,000
2019/05/09 1,165 1,165 1,165 1,165 500
2019/05/08 1,145 1,145 1,145 1,145 200
2019/05/07 1,165 1,165 1,165 1,165 200
2019/04/26 1,135 1,165 1,135 1,165 6,800
2019/04/25 1,135 1,135 1,135 1,135 100
2019/04/24 1,135 1,142 1,135 1,142 200
2019/04/23 1,145 1,145 1,144 1,144 4,100
2019/04/19 1,144 1,144 1,144 1,144 800
2019/04/18 1,150 1,150 1,144 1,144 300
2019/04/17 1,144 1,144 1,144 1,144 300
2019/04/16 1,145 1,145 1,143 1,143 200
2019/04/15 1,140 1,145 1,140 1,145 700
2019/04/12 1,126 1,128 1,125 1,126 1,800
2019/04/11 1,125 1,125 1,125 1,125 300
2019/04/09 1,144 1,144 1,126 1,126 300
2019/04/08 1,151 1,151 1,125 1,130 1,100
2019/04/05 1,130 1,160 1,130 1,130 2,100
2019/04/04 1,135 1,135 1,135 1,135 200
2019/04/03 1,135 1,135 1,135 1,135 200
2019/04/02 1,148 1,148 1,135 1,135 500
2019/04/01 1,127 1,127 1,127 1,127 400
2019/03/26 1,153 1,153 1,153 1,153 6,100
2019/03/22 1,125 1,153 1,125 1,153 4,100
2019/03/20 1,120 1,120 1,120 1,120 100
2019/03/19 1,120 1,120 1,120 1,120 900
2019/03/18 1,120 1,120 1,120 1,120 100
2019/03/15 1,112 1,113 1,112 1,112 1,900
2019/03/14 1,130 1,130 1,110 1,110 1,500
2019/03/13 1,125 1,125 1,125 1,125 100
2019/03/12 1,132 1,132 1,113 1,113 600
2019/03/08 1,135 1,135 1,132 1,132 1,100
2019/03/07 1,150 1,150 1,150 1,150 100
2019/03/06 1,140 1,140 1,130 1,140 300
2019/03/05 1,130 1,130 1,130 1,130 100
2019/03/04 1,124 1,130 1,124 1,130 300
2019/03/01 1,125 1,133 1,110 1,124 4,300
2019/02/27 1,164 1,164 1,164 1,164 100
2019/02/26 1,162 1,165 1,150 1,150 7,600
2019/02/25 1,166 1,166 1,132 1,150 600
2019/02/22 1,129 1,150 1,120 1,120 5,400
2019/02/20 1,127 1,127 1,127 1,127 100
2019/02/19 1,125 1,125 1,125 1,125 900
2019/02/18 1,121 1,123 1,121 1,122 500
2019/02/15 1,120 1,120 1,119 1,119 400
2019/02/13 1,111 1,120 1,111 1,120 3,100
2019/02/12 1,130 1,130 1,104 1,104 1,200
2019/02/08 1,139 1,139 1,130 1,130 900
2019/02/07 1,130 1,130 1,109 1,129 2,000
2019/02/06 1,130 1,130 1,130 1,130 2,100
2019/02/05 1,108 1,120 1,108 1,120 1,200
2019/02/04 1,111 1,120 1,111 1,120 2,400
2019/02/01 1,103 1,113 1,103 1,113 3,100
2019/01/28 1,133 1,133 1,133 1,133 100
2019/01/25 1,145 1,189 1,145 1,163 8,400
2019/01/24 1,130 1,130 1,130 1,130 200
2019/01/23 1,101 1,150 1,101 1,133 5,800
2019/01/22 1,114 1,114 1,100 1,100 3,800
2019/01/21 1,100 1,114 1,100 1,114 2,300
2019/01/18 1,093 1,100 1,093 1,100 3,200
2019/01/17 1,090 1,095 1,090 1,093 1,400
2019/01/16 1,087 1,087 1,087 1,087 300
2019/01/15 1,108 1,108 1,108 1,108 100
2019/01/11 1,083 1,084 1,079 1,079 300
2019/01/10 1,083 1,116 1,070 1,083 2,400
2019/01/09 1,095 1,095 1,086 1,092 2,200
2019/01/08 1,083 1,100 1,083 1,095 1,700
2019/01/07 1,091 1,115 1,080 1,080 3,200
2019/01/04 1,110 1,120 1,093 1,093 5,700

このページの先頭へ