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
2020/12/30 1,135 1,138 1,132 1,132 400
2020/12/29 1,123 1,135 1,120 1,135 1,800
2020/12/25 1,133 1,153 1,133 1,153 6,800
2020/12/23 1,121 1,121 1,120 1,120 4,800
2020/12/22 1,120 1,129 1,119 1,120 5,600
2020/12/18 1,155 1,158 1,150 1,158 800
2020/12/17 1,131 1,131 1,131 1,131 1,000
2020/12/16 1,155 1,155 1,154 1,154 300
2020/12/15 1,155 1,155 1,154 1,154 2,400
2020/12/14 1,156 1,156 1,155 1,155 2,100
2020/12/11 1,156 1,156 1,155 1,156 18,800
2020/12/10 1,162 1,162 1,156 1,156 400
2020/12/09 1,147 1,165 1,147 1,165 1,300
2020/12/08 1,148 1,148 1,148 1,148 100
2020/12/07 1,145 1,154 1,145 1,148 6,000
2020/12/03 1,153 1,153 1,153 1,153 100
2020/12/02 1,151 1,151 1,151 1,151 200
2020/12/01 1,163 1,163 1,156 1,156 200
2020/11/30 1,150 1,175 1,150 1,175 1,200
2020/11/27 1,146 1,150 1,146 1,150 1,200
2020/11/26 1,146 1,150 1,146 1,147 6,300
2020/11/25 1,145 1,150 1,145 1,146 1,500
2020/11/24 1,143 1,150 1,143 1,150 600
2020/11/20 1,122 1,153 1,122 1,150 6,300
2020/11/19 1,120 1,121 1,119 1,120 800
2020/11/18 1,130 1,130 1,120 1,120 1,000
2020/11/17 1,113 1,130 1,113 1,130 700
2020/11/16 1,119 1,119 1,119 1,119 700
2020/11/13 1,118 1,119 1,118 1,119 300
2020/11/12 1,123 1,123 1,119 1,119 200
2020/11/11 1,120 1,121 1,117 1,118 1,000
2020/11/10 1,121 1,121 1,121 1,121 200
2020/11/09 1,122 1,122 1,114 1,121 1,000
2020/11/06 1,115 1,120 1,115 1,120 800
2020/11/05 1,120 1,120 1,120 1,120 600
2020/11/04 1,114 1,128 1,114 1,124 3,000
2020/11/02 1,123 1,127 1,123 1,123 700
2020/10/30 1,124 1,128 1,124 1,128 400
2020/10/29 1,120 1,128 1,120 1,128 700
2020/10/28 1,128 1,130 1,128 1,128 500
2020/10/27 1,130 1,130 1,128 1,130 1,500
2020/10/26 1,131 1,163 1,130 1,131 8,300
2020/10/23 1,131 1,132 1,129 1,130 11,100
2020/10/22 1,131 1,131 1,131 1,131 100
2020/10/21 1,131 1,142 1,129 1,135 5,200
2020/10/20 1,131 1,132 1,131 1,131 1,100
2020/10/19 1,112 1,140 1,112 1,131 5,200
2020/10/16 1,140 1,142 1,138 1,142 1,200
2020/10/15 1,143 1,152 1,142 1,142 6,200
2020/10/14 1,153 1,153 1,153 1,153 700
2020/10/13 1,150 1,159 1,150 1,153 800
2020/10/12 1,154 1,160 1,151 1,160 1,700
2020/10/09 1,159 1,159 1,159 1,159 400
2020/10/08 1,156 1,159 1,152 1,159 3,000
2020/10/07 1,153 1,156 1,153 1,156 300
2020/10/06 1,143 1,153 1,143 1,143 600
2020/10/05 1,164 1,164 1,153 1,153 2,000
2020/10/02 1,163 1,176 1,163 1,164 800
2020/09/30 1,163 1,163 1,163 1,163 100
2020/09/29 1,163 1,163 1,163 1,163 100
2020/09/28 1,164 1,175 1,164 1,175 500
2020/09/25 1,200 1,200 1,164 1,164 12,400
2020/09/24 1,176 1,200 1,176 1,200 6,200
2020/09/23 1,190 1,225 1,190 1,225 4,000
2020/09/18 1,184 1,190 1,184 1,190 300
2020/09/17 1,188 1,188 1,170 1,170 700
2020/09/16 1,188 1,199 1,188 1,188 400
2020/09/15 1,200 1,200 1,200 1,200 500
2020/09/14 1,185 1,185 1,185 1,185 100
2020/09/11 1,165 1,165 1,146 1,146 1,100
2020/09/10 1,162 1,162 1,162 1,162 100
2020/09/01 1,180 1,180 1,176 1,176 7,400
2020/08/26 1,179 1,180 1,179 1,180 5,700
2020/08/25 1,147 1,179 1,147 1,179 4,100
2020/08/21 1,179 1,180 1,179 1,180 4,100
2020/08/20 1,179 1,179 1,179 1,179 1,900
2020/08/13 1,175 1,175 1,175 1,175 100
2020/08/07 1,179 1,180 1,178 1,178 8,000
2020/08/06 1,179 1,179 1,179 1,179 3,200
2020/08/05 1,180 1,180 1,147 1,179 5,900
2020/08/03 1,166 1,180 1,160 1,160 4,900
2020/07/30 1,141 1,141 1,141 1,141 200
2020/07/28 1,155 1,165 1,145 1,145 1,900
2020/07/22 1,180 1,215 1,180 1,215 15,800
2020/07/21 1,180 1,180 1,180 1,180 200
2020/07/20 1,189 1,193 1,180 1,180 700
2020/07/16 1,174 1,174 1,174 1,174 100
2020/07/15 1,178 1,178 1,178 1,178 500
2020/07/06 1,139 1,145 1,139 1,145 800
2020/07/02 1,120 1,139 1,120 1,139 500
2020/07/01 1,125 1,139 1,121 1,139 1,500
2020/06/29 1,155 1,183 1,135 1,183 4,000
2020/06/26 1,185 1,185 1,185 1,185 5,700
2020/06/25 1,160 1,185 1,160 1,185 400
2020/06/24 1,190 1,190 1,190 1,190 100
2020/06/23 1,160 1,162 1,160 1,160 5,100
2020/06/22 1,155 1,160 1,155 1,160 3,200
2020/06/19 1,145 1,197 1,143 1,197 3,500
2020/06/18 1,152 1,152 1,149 1,149 3,700
2020/06/17 1,145 1,180 1,145 1,180 2,100
2020/06/16 1,150 1,150 1,150 1,150 100
2020/06/15 1,180 1,180 1,150 1,150 5,100
2020/06/12 1,170 1,180 1,146 1,163 3,900
2020/06/11 1,185 1,195 1,185 1,195 3,700
2020/06/10 1,190 1,200 1,190 1,198 11,700
2020/06/09 1,190 1,190 1,190 1,190 100
2020/06/08 1,160 1,190 1,160 1,160 2,600
2020/06/05 1,190 1,190 1,190 1,190 1,300
2020/06/04 1,185 1,185 1,185 1,185 700
2020/06/03 1,184 1,190 1,184 1,185 1,000
2020/06/02 1,185 1,185 1,185 1,185 1,700
2020/06/01 1,165 1,183 1,165 1,178 700
2020/05/27 1,165 1,165 1,165 1,165 800
2020/05/26 1,150 1,184 1,150 1,184 8,100
2020/05/25 1,150 1,150 1,150 1,150 2,000
2020/05/22 1,151 1,152 1,150 1,150 6,000
2020/05/21 1,150 1,174 1,150 1,150 5,000
2020/05/20 1,150 1,175 1,150 1,175 500
2020/05/19 1,149 1,150 1,149 1,150 600
2020/05/18 1,119 1,119 1,119 1,119 100
2020/05/15 1,149 1,149 1,149 1,149 200
2020/05/13 1,130 1,130 1,130 1,130 100
2020/05/12 1,140 1,140 1,130 1,130 500
2020/05/01 1,071 1,102 1,071 1,102 1,700
2020/04/27 1,141 1,141 1,141 1,141 400
2020/04/24 1,108 1,141 1,108 1,141 7,500
2020/04/23 1,076 1,108 1,076 1,108 3,300
2020/04/22 1,076 1,076 1,076 1,076 200
2020/04/20 1,061 1,061 1,060 1,060 400
2020/04/17 1,024 1,024 1,024 1,024 300
2020/04/16 1,020 1,020 1,006 1,020 900
2020/04/15 1,020 1,020 1,020 1,020 100
2020/04/14 1,042 1,042 1,019 1,042 2,900
2020/04/13 1,060 1,060 1,042 1,042 200
2020/04/09 1,060 1,060 1,060 1,060 300
2020/04/07 1,059 1,060 1,058 1,060 3,200
2020/04/06 1,060 1,060 1,000 1,029 1,000
2020/04/03 1,060 1,060 1,056 1,060 2,700
2020/04/02 1,060 1,060 1,060 1,060 200
2020/04/01 1,071 1,071 1,070 1,070 2,300
2020/03/31 1,070 1,070 1,070 1,070 400
2020/03/26 1,081 1,081 1,081 1,081 6,300
2020/03/25 1,060 1,065 1,050 1,050 1,300
2020/03/24 1,070 1,070 1,051 1,051 900
2020/03/23 1,048 1,048 1,030 1,047 4,400
2020/03/13 1,052 1,052 1,041 1,048 38,900
2020/03/12 1,052 1,062 1,052 1,062 300
2020/03/11 1,062 1,062 1,062 1,062 1,100
2020/03/10 1,061 1,062 1,050 1,062 2,300
2020/03/09 1,126 1,126 1,090 1,090 4,900
2020/03/05 1,151 1,151 1,143 1,143 2,400
2020/03/04 1,153 1,195 1,153 1,181 5,000
2020/03/02 1,090 1,153 1,050 1,153 1,800
2020/02/28 1,120 1,120 1,100 1,100 700
2020/02/27 1,150 1,150 1,130 1,130 1,700
2020/02/26 1,151 1,185 1,151 1,185 6,000
2020/02/25 1,160 1,160 1,151 1,151 800
2020/02/21 1,175 1,175 1,175 1,175 3,800
2020/02/20 1,175 1,180 1,165 1,178 5,800
2020/02/19 1,171 1,175 1,171 1,175 500
2020/02/18 1,175 1,175 1,175 1,175 700
2020/02/17 1,171 1,171 1,171 1,171 100
2020/02/13 1,177 1,181 1,166 1,181 1,200
2020/02/07 1,198 1,200 1,198 1,200 300
2020/02/06 1,195 1,195 1,195 1,195 200
2020/02/05 1,165 1,183 1,165 1,177 4,700
2020/02/04 1,203 1,203 1,203 1,203 200
2020/01/31 1,190 1,203 1,180 1,203 8,000
2020/01/30 1,203 1,203 1,203 1,203 100
2020/01/28 1,225 1,225 1,225 1,225 100
2020/01/27 1,222 1,222 1,197 1,197 3,100
2020/01/24 1,248 1,248 1,248 1,248 5,500
2020/01/23 1,224 1,248 1,221 1,248 5,400
2020/01/22 1,214 1,220 1,214 1,220 1,400
2020/01/20 1,204 1,204 1,204 1,204 100
2020/01/16 1,220 1,220 1,220 1,220 200
2020/01/15 1,220 1,220 1,220 1,220 200
2020/01/14 1,220 1,220 1,220 1,220 200
2020/01/10 1,211 1,211 1,211 1,211 200
2020/01/09 1,209 1,210 1,209 1,210 2,100
2020/01/06 1,210 1,210 1,210 1,210 100

このページの先頭へ