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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,553 | 1,564 | 1,517 | 1,534 | 3,300 |
| 2024/04/25 | 1,536 | 1,554 | 1,536 | 1,553 | 4,500 |
| 2024/04/24 | 1,505 | 1,543 | 1,505 | 1,508 | 6,700 |
| 2024/04/23 | 1,471 | 1,511 | 1,471 | 1,498 | 5,200 |
| 2024/04/22 | 1,465 | 1,470 | 1,461 | 1,470 | 2,300 |
| 2024/04/19 | 1,485 | 1,485 | 1,464 | 1,470 | 4,200 |
| 2024/04/18 | 1,499 | 1,499 | 1,490 | 1,490 | 200 |
| 2024/04/17 | 1,510 | 1,510 | 1,495 | 1,500 | 2,500 |
| 2024/04/16 | 1,518 | 1,518 | 1,510 | 1,510 | 2,500 |
| 2024/04/15 | 1,533 | 1,533 | 1,518 | 1,518 | 1,100 |
| 2024/04/12 | 1,518 | 1,530 | 1,518 | 1,524 | 1,400 |
| 2024/04/10 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/04/09 | 1,520 | 1,525 | 1,520 | 1,525 | 600 |
| 2024/04/08 | 1,500 | 1,514 | 1,487 | 1,514 | 3,700 |
| 2024/04/05 | 1,514 | 1,514 | 1,514 | 1,514 | 300 |
| 2024/04/04 | 1,505 | 1,514 | 1,505 | 1,514 | 200 |
| 2024/04/03 | 1,533 | 1,533 | 1,486 | 1,505 | 3,000 |
| 2024/04/02 | 1,533 | 1,533 | 1,533 | 1,533 | 1,200 |
| 2024/04/01 | 1,561 | 1,561 | 1,531 | 1,533 | 1,700 |
| 2024/03/29 | 1,567 | 1,600 | 1,535 | 1,600 | 7,100 |
| 2024/03/28 | 1,551 | 1,551 | 1,511 | 1,527 | 1,500 |
| 2024/03/27 | 1,527 | 1,620 | 1,527 | 1,619 | 23,800 |
| 2024/03/26 | 1,519 | 1,550 | 1,517 | 1,526 | 23,600 |
| 2024/03/25 | 1,530 | 1,535 | 1,509 | 1,517 | 15,000 |
| 2024/03/22 | 1,515 | 1,527 | 1,515 | 1,517 | 9,400 |
| 2024/03/21 | 1,507 | 1,515 | 1,501 | 1,515 | 10,300 |
| 2024/03/19 | 1,506 | 1,510 | 1,493 | 1,507 | 8,500 |
| 2024/03/18 | 1,513 | 1,513 | 1,490 | 1,506 | 16,600 |
| 2024/03/15 | 1,501 | 1,510 | 1,491 | 1,507 | 10,500 |
| 2024/03/14 | 1,502 | 1,514 | 1,496 | 1,500 | 20,200 |
| 2024/03/13 | 1,513 | 1,514 | 1,488 | 1,512 | 3,200 |
| 2024/03/12 | 1,508 | 1,519 | 1,503 | 1,508 | 3,100 |
| 2024/03/11 | 1,499 | 1,508 | 1,480 | 1,508 | 3,900 |
| 2024/03/08 | 1,501 | 1,516 | 1,490 | 1,499 | 4,400 |
| 2024/03/07 | 1,524 | 1,524 | 1,507 | 1,524 | 2,100 |
| 2024/03/06 | 1,500 | 1,522 | 1,450 | 1,500 | 8,900 |
| 2024/03/05 | 1,509 | 1,510 | 1,500 | 1,500 | 3,800 |
| 2024/03/04 | 1,510 | 1,510 | 1,488 | 1,500 | 4,300 |
| 2024/03/01 | 1,503 | 1,503 | 1,490 | 1,495 | 8,100 |
| 2024/02/29 | 1,533 | 1,549 | 1,503 | 1,524 | 3,700 |
| 2024/02/28 | 1,548 | 1,550 | 1,531 | 1,531 | 3,000 |
| 2024/02/27 | 1,514 | 1,550 | 1,514 | 1,548 | 4,400 |
| 2024/02/26 | 1,511 | 1,543 | 1,495 | 1,510 | 8,800 |
| 2024/02/22 | 1,534 | 1,550 | 1,510 | 1,511 | 7,900 |
| 2024/02/21 | 1,525 | 1,535 | 1,502 | 1,534 | 6,000 |
| 2024/02/20 | 1,502 | 1,523 | 1,500 | 1,519 | 5,600 |
| 2024/02/19 | 1,493 | 1,497 | 1,479 | 1,480 | 5,900 |
| 2024/02/16 | 1,462 | 1,496 | 1,462 | 1,480 | 4,700 |
| 2024/02/15 | 1,482 | 1,482 | 1,442 | 1,460 | 6,800 |
| 2024/02/14 | 1,454 | 1,531 | 1,454 | 1,482 | 11,600 |
| 2024/02/13 | 1,591 | 1,591 | 1,493 | 1,523 | 12,100 |
| 2024/02/09 | 1,484 | 1,600 | 1,456 | 1,551 | 26,600 |
| 2024/02/08 | 1,449 | 1,485 | 1,449 | 1,485 | 1,400 |
| 2024/02/07 | 1,441 | 1,441 | 1,440 | 1,440 | 200 |
| 2024/02/06 | 1,499 | 1,499 | 1,430 | 1,443 | 1,900 |
| 2024/02/05 | 1,484 | 1,490 | 1,434 | 1,489 | 2,100 |
| 2024/02/02 | 1,448 | 1,489 | 1,448 | 1,485 | 900 |
| 2024/02/01 | 1,420 | 1,435 | 1,420 | 1,435 | 600 |
| 2024/01/31 | 1,428 | 1,470 | 1,423 | 1,428 | 2,000 |
| 2024/01/30 | 1,421 | 1,448 | 1,421 | 1,428 | 2,300 |
| 2024/01/29 | 1,402 | 1,443 | 1,402 | 1,415 | 2,100 |
| 2024/01/26 | 1,414 | 1,414 | 1,400 | 1,401 | 3,100 |
| 2024/01/25 | 1,412 | 1,420 | 1,392 | 1,412 | 7,200 |
| 2024/01/24 | 1,383 | 1,415 | 1,383 | 1,412 | 4,900 |
| 2024/01/23 | 1,403 | 1,403 | 1,378 | 1,382 | 6,900 |
| 2024/01/22 | 1,399 | 1,400 | 1,376 | 1,399 | 2,600 |
| 2024/01/19 | 1,421 | 1,421 | 1,370 | 1,400 | 4,100 |
| 2024/01/18 | 1,425 | 1,425 | 1,411 | 1,421 | 1,100 |
| 2024/01/17 | 1,435 | 1,444 | 1,425 | 1,425 | 2,300 |
| 2024/01/16 | 1,431 | 1,435 | 1,431 | 1,433 | 800 |
| 2024/01/15 | 1,435 | 1,435 | 1,431 | 1,431 | 1,100 |
| 2024/01/12 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2024/01/11 | 1,432 | 1,435 | 1,430 | 1,435 | 1,100 |
| 2024/01/10 | 1,461 | 1,461 | 1,401 | 1,432 | 2,400 |
| 2024/01/09 | 1,494 | 1,494 | 1,450 | 1,482 | 2,200 |
| 2024/01/05 | 1,459 | 1,495 | 1,445 | 1,495 | 1,200 |
| 2024/01/04 | 1,490 | 1,500 | 1,457 | 1,460 | 4,100 |