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
2021/12/30 1,106 1,106 1,102 1,102 700
2021/12/29 1,100 1,106 1,100 1,106 3,800
2021/12/28 1,100 1,104 1,100 1,100 900
2021/12/27 1,100 1,104 1,100 1,104 2,500
2021/12/24 1,100 1,105 1,100 1,105 12,500
2021/12/23 1,107 1,107 1,100 1,100 15,700
2021/12/22 1,070 1,107 1,067 1,107 9,100
2021/12/21 1,100 1,100 1,100 1,100 1,300
2021/12/20 1,100 1,100 1,100 1,100 5,500
2021/12/17 1,094 1,100 1,094 1,100 3,500
2021/12/16 1,080 1,094 1,080 1,094 1,700
2021/12/15 1,078 1,080 1,075 1,080 5,000
2021/12/14 1,083 1,083 1,048 1,048 3,500
2021/12/13 1,103 1,103 1,055 1,070 13,100
2021/12/10 1,080 1,103 1,080 1,103 900
2021/12/09 1,080 1,080 1,078 1,078 10,000
2021/12/08 1,090 1,100 1,077 1,078 6,200
2021/12/07 1,089 1,098 1,058 1,090 46,000
2021/12/06 1,075 1,090 1,074 1,074 12,100
2021/12/03 1,097 1,116 1,081 1,090 5,600
2021/12/02 1,080 1,094 1,080 1,090 1,200
2021/12/01 1,081 1,100 1,075 1,075 1,400
2021/11/30 1,063 1,063 1,063 1,063 200
2021/11/29 1,061 1,062 1,050 1,061 1,800
2021/11/26 1,099 1,099 1,041 1,061 21,900
2021/11/25 1,101 1,101 1,098 1,098 1,800
2021/11/24 1,111 1,111 1,096 1,096 1,400
2021/11/22 1,117 1,120 1,098 1,098 15,900
2021/11/19 1,133 1,133 1,115 1,115 700
2021/11/18 1,115 1,131 1,111 1,111 6,100
2021/11/17 1,128 1,134 1,117 1,121 2,700
2021/11/16 1,116 1,125 1,112 1,113 5,300
2021/11/15 1,116 1,139 1,113 1,113 5,900
2021/11/12 1,117 1,117 1,116 1,116 400
2021/11/11 1,133 1,133 1,115 1,118 1,800
2021/11/10 1,135 1,135 1,118 1,118 400
2021/11/09 1,100 1,142 1,098 1,115 9,600
2021/11/08 1,104 1,106 1,104 1,104 400
2021/11/05 1,100 1,108 1,100 1,101 7,400
2021/11/04 1,112 1,115 1,112 1,115 500
2021/11/02 1,115 1,125 1,112 1,112 600
2021/11/01 1,110 1,110 1,110 1,110 600
2021/10/27 1,106 1,108 1,106 1,108 900
2021/10/26 1,108 1,108 1,100 1,100 11,800
2021/10/25 1,108 1,108 1,108 1,108 100
2021/10/22 1,118 1,118 1,109 1,116 7,000
2021/10/21 1,113 1,118 1,112 1,118 2,000
2021/10/20 1,110 1,112 1,106 1,112 4,000
2021/10/19 1,114 1,114 1,110 1,110 4,900
2021/10/18 1,115 1,115 1,113 1,114 4,900
2021/10/15 1,120 1,120 1,115 1,115 1,000
2021/10/14 1,121 1,123 1,113 1,113 9,200
2021/10/13 1,134 1,134 1,123 1,123 5,300
2021/10/12 1,128 1,128 1,127 1,127 500
2021/10/11 1,137 1,137 1,127 1,127 400
2021/10/08 1,128 1,128 1,125 1,126 6,500
2021/10/07 1,126 1,129 1,126 1,126 1,200
2021/10/06 1,131 1,131 1,129 1,129 500
2021/10/05 1,130 1,130 1,126 1,126 4,400
2021/10/04 1,146 1,146 1,126 1,129 5,000
2021/10/01 1,149 1,149 1,146 1,146 900
2021/09/30 1,151 1,151 1,151 1,151 100
2021/09/29 1,147 1,149 1,147 1,149 1,000
2021/09/28 1,157 1,157 1,151 1,152 3,600
2021/09/27 1,156 1,157 1,156 1,157 400
2021/09/24 1,153 1,159 1,151 1,155 8,600
2021/09/22 1,156 1,156 1,149 1,151 6,100
2021/09/21 1,153 1,160 1,147 1,156 2,100
2021/09/17 1,156 1,160 1,150 1,152 600
2021/09/16 1,158 1,158 1,147 1,150 2,600
2021/09/15 1,148 1,152 1,147 1,152 800
2021/09/14 1,148 1,150 1,146 1,148 3,400
2021/09/13 1,155 1,155 1,145 1,145 10,400
2021/09/10 1,158 1,161 1,153 1,161 1,700
2021/09/09 1,155 1,157 1,148 1,157 2,000
2021/09/08 1,151 1,162 1,150 1,155 4,100
2021/09/07 1,151 1,153 1,146 1,148 12,400
2021/09/06 1,146 1,163 1,146 1,151 2,400
2021/09/03 1,151 1,151 1,146 1,146 4,500
2021/09/01 1,150 1,152 1,150 1,152 3,400
2021/08/31 1,150 1,151 1,150 1,150 400
2021/08/30 1,154 1,159 1,144 1,151 1,200
2021/08/27 1,144 1,153 1,144 1,149 4,500
2021/08/26 1,159 1,186 1,150 1,153 7,000
2021/08/25 1,152 1,152 1,152 1,152 200
2021/08/24 1,153 1,159 1,152 1,159 1,000
2021/08/23 1,135 1,166 1,135 1,166 4,600
2021/08/20 1,150 1,150 1,130 1,133 13,000
2021/08/19 1,169 1,170 1,150 1,150 9,100
2021/08/18 1,200 1,209 1,166 1,173 12,000
2021/08/17 1,199 1,200 1,188 1,191 12,800
2021/08/16 1,200 1,200 1,180 1,189 4,200
2021/08/13 1,219 1,219 1,192 1,200 16,000
2021/08/12 1,183 1,215 1,166 1,210 10,200
2021/08/11 1,165 1,179 1,165 1,179 200
2021/08/10 1,161 1,166 1,160 1,161 3,700
2021/08/06 1,179 1,184 1,166 1,170 2,100
2021/08/05 1,166 1,166 1,166 1,166 100
2021/08/04 1,166 1,166 1,166 1,166 100
2021/08/02 1,165 1,183 1,165 1,183 3,900
2021/07/30 1,183 1,183 1,183 1,183 100
2021/07/26 1,185 1,185 1,179 1,184 5,200
2021/07/21 1,181 1,185 1,181 1,185 10,400
2021/07/20 1,183 1,183 1,181 1,181 900
2021/07/19 1,182 1,183 1,182 1,183 200
2021/07/16 1,181 1,183 1,181 1,183 500
2021/07/15 1,167 1,183 1,167 1,183 300
2021/07/14 1,167 1,167 1,167 1,167 100
2021/07/13 1,155 1,163 1,153 1,163 4,200
2021/07/09 1,160 1,170 1,155 1,168 1,500
2021/07/06 1,185 1,185 1,185 1,185 100
2021/07/05 1,158 1,186 1,158 1,186 4,200
2021/06/29 1,188 1,188 1,188 1,188 100
2021/06/28 1,174 1,174 1,174 1,174 200
2021/06/25 1,186 1,189 1,172 1,189 6,100
2021/06/23 1,165 1,187 1,157 1,165 4,900
2021/06/22 1,154 1,154 1,154 1,154 1,800
2021/06/21 1,160 1,184 1,154 1,155 2,400
2021/06/18 1,171 1,171 1,171 1,171 200
2021/06/15 1,169 1,169 1,169 1,169 400
2021/06/11 1,188 1,200 1,161 1,191 15,800
2021/06/10 1,161 1,178 1,161 1,178 1,600
2021/06/08 1,174 1,180 1,174 1,180 200
2021/06/04 1,170 1,170 1,170 1,170 1,000
2021/06/03 1,185 1,200 1,185 1,190 2,200
2021/06/01 1,181 1,181 1,181 1,181 200
2021/05/31 1,168 1,181 1,168 1,181 300
2021/05/27 1,198 1,198 1,198 1,198 4,900
2021/05/26 1,198 1,198 1,198 1,198 600
2021/05/24 1,198 1,198 1,164 1,164 1,000
2021/05/21 1,174 1,190 1,156 1,164 14,000
2021/05/20 1,162 1,186 1,162 1,166 1,200
2021/05/19 1,151 1,162 1,151 1,162 1,400
2021/05/18 1,152 1,153 1,150 1,150 1,000
2021/05/17 1,153 1,153 1,153 1,153 100
2021/05/14 1,149 1,160 1,149 1,160 1,700
2021/05/13 1,150 1,180 1,150 1,151 400
2021/05/11 1,160 1,166 1,148 1,150 13,400
2021/05/10 1,160 1,160 1,160 1,160 100
2021/05/07 1,166 1,166 1,145 1,151 3,600
2021/05/06 1,189 1,189 1,152 1,162 5,100
2021/04/30 1,189 1,189 1,189 1,189 200
2021/04/28 1,200 1,200 1,156 1,170 5,800
2021/04/27 1,200 1,200 1,200 1,200 300
2021/04/26 1,191 1,200 1,180 1,200 8,000
2021/04/23 1,153 1,180 1,152 1,180 4,200
2021/04/22 1,155 1,160 1,145 1,146 900
2021/04/21 1,145 1,149 1,130 1,149 1,600
2021/04/20 1,151 1,151 1,145 1,145 400
2021/04/19 1,143 1,150 1,134 1,150 1,300
2021/04/16 1,153 1,153 1,126 1,126 2,800
2021/04/14 1,130 1,136 1,126 1,126 400
2021/04/13 1,125 1,142 1,125 1,125 14,300
2021/04/12 1,140 1,148 1,140 1,142 800
2021/04/09 1,150 1,150 1,133 1,148 5,700
2021/04/08 1,150 1,150 1,150 1,150 200
2021/04/07 1,146 1,154 1,146 1,154 500
2021/04/06 1,154 1,154 1,146 1,146 1,300
2021/04/05 1,154 1,154 1,154 1,154 100
2021/04/02 1,154 1,154 1,154 1,154 300
2021/03/31 1,154 1,154 1,154 1,154 200
2021/03/30 1,155 1,156 1,155 1,156 200
2021/03/29 1,153 1,163 1,153 1,153 2,000
2021/03/26 1,157 1,185 1,153 1,153 8,600
2021/03/24 1,166 1,169 1,157 1,157 2,000
2021/03/23 1,164 1,194 1,161 1,161 5,300
2021/03/22 1,165 1,189 1,161 1,161 9,100
2021/03/19 1,167 1,167 1,164 1,165 900
2021/03/18 1,189 1,189 1,163 1,164 2,700
2021/03/17 1,162 1,175 1,155 1,164 1,300
2021/03/16 1,156 1,156 1,152 1,154 2,000
2021/03/15 1,164 1,164 1,149 1,157 11,200
2021/03/12 1,156 1,159 1,151 1,153 1,000
2021/03/11 1,159 1,199 1,154 1,160 4,100
2021/03/10 1,163 1,175 1,158 1,159 1,500
2021/03/09 1,156 1,156 1,156 1,156 1,200
2021/03/08 1,167 1,167 1,163 1,163 700
2021/03/05 1,156 1,165 1,154 1,156 2,300
2021/03/04 1,153 1,195 1,153 1,154 4,200
2021/03/03 1,169 1,173 1,162 1,168 1,000
2021/03/02 1,168 1,168 1,160 1,160 500
2021/03/01 1,149 1,161 1,149 1,157 1,700
2021/02/26 1,154 1,184 1,152 1,152 6,100
2021/02/25 1,154 1,155 1,150 1,150 1,500
2021/02/24 1,152 1,152 1,149 1,149 5,800
2021/02/22 1,150 1,170 1,150 1,152 4,500
2021/02/19 1,147 1,150 1,147 1,150 200
2021/02/18 1,150 1,150 1,150 1,150 100
2021/02/17 1,151 1,151 1,146 1,146 600
2021/02/16 1,146 1,146 1,146 1,146 2,700
2021/02/12 1,121 1,146 1,121 1,146 4,800
2021/02/09 1,168 1,168 1,151 1,151 1,800
2021/02/08 1,158 1,158 1,152 1,152 1,500
2021/02/05 1,160 1,160 1,152 1,152 2,300
2021/02/04 1,152 1,152 1,152 1,152 300
2021/02/03 1,151 1,151 1,151 1,151 100
2021/02/02 1,152 1,152 1,151 1,151 300
2021/01/28 1,150 1,150 1,150 1,150 100
2021/01/27 1,150 1,150 1,145 1,150 800
2021/01/26 1,161 1,161 1,161 1,161 5,700
2021/01/22 1,128 1,150 1,128 1,128 5,000
2021/01/21 1,128 1,128 1,127 1,128 700
2021/01/20 1,128 1,133 1,126 1,128 1,300
2021/01/19 1,135 1,135 1,128 1,128 700
2021/01/18 1,133 1,140 1,126 1,126 800
2021/01/15 1,142 1,146 1,141 1,141 500
2021/01/14 1,154 1,154 1,146 1,146 400
2021/01/13 1,150 1,150 1,146 1,146 500
2021/01/12 1,140 1,150 1,140 1,150 2,600
2021/01/08 1,130 1,150 1,126 1,150 3,000
2021/01/07 1,130 1,135 1,130 1,132 1,200
2021/01/06 1,130 1,134 1,130 1,130 1,600
2021/01/05 1,139 1,139 1,134 1,134 200

このページの先頭へ