兵機海運(9362)の株価時系列情報
兵機海運(9362)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 |
---|---|---|---|---|---|
2024/04/25 | 2,440 | 2,442 | 2,439 | 2,440 | 2,300 |
2024/04/24 | 2,417 | 2,417 | 2,367 | 2,400 | 1,600 |
2024/04/23 | 2,410 | 2,442 | 2,405 | 2,407 | 600 |
2024/04/22 | 2,410 | 2,410 | 2,410 | 2,410 | 200 |
2024/04/19 | 2,423 | 2,423 | 2,415 | 2,415 | 1,100 |
2024/04/18 | 2,419 | 2,422 | 2,419 | 2,422 | 900 |
2024/04/17 | 2,457 | 2,458 | 2,417 | 2,418 | 500 |
2024/04/16 | 2,469 | 2,469 | 2,457 | 2,457 | 400 |
2024/04/15 | 2,444 | 2,460 | 2,444 | 2,460 | 1,400 |
2024/04/12 | 2,454 | 2,454 | 2,445 | 2,445 | 2,500 |
2024/04/11 | 2,410 | 2,454 | 2,410 | 2,454 | 800 |
2024/04/10 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2024/04/09 | 2,398 | 2,477 | 2,397 | 2,400 | 3,700 |
2024/04/08 | 2,395 | 2,395 | 2,374 | 2,374 | 700 |
2024/04/05 | 2,361 | 2,434 | 2,361 | 2,400 | 3,000 |
2024/04/04 | 2,441 | 2,441 | 2,339 | 2,339 | 2,600 |
2024/04/03 | 2,426 | 2,461 | 2,380 | 2,440 | 2,500 |
2024/04/02 | 2,492 | 2,492 | 2,372 | 2,474 | 4,800 |
2024/04/01 | 2,506 | 2,517 | 2,479 | 2,490 | 6,000 |
2024/03/29 | 2,505 | 2,518 | 2,502 | 2,503 | 1,400 |
2024/03/28 | 2,491 | 2,541 | 2,455 | 2,502 | 9,700 |
2024/03/27 | 2,699 | 2,699 | 2,639 | 2,653 | 6,300 |
2024/03/26 | 2,625 | 2,700 | 2,597 | 2,700 | 8,500 |
2024/03/25 | 2,600 | 2,630 | 2,597 | 2,625 | 5,600 |
2024/03/22 | 2,582 | 2,600 | 2,582 | 2,593 | 2,900 |
2024/03/21 | 2,550 | 2,619 | 2,550 | 2,600 | 3,800 |
2024/03/19 | 2,540 | 2,557 | 2,529 | 2,546 | 1,600 |
2024/03/18 | 2,475 | 2,540 | 2,475 | 2,540 | 2,300 |
2024/03/15 | 2,468 | 2,500 | 2,468 | 2,475 | 1,400 |
2024/03/14 | 2,500 | 2,500 | 2,458 | 2,468 | 2,400 |
2024/03/13 | 2,529 | 2,529 | 2,501 | 2,515 | 1,000 |
2024/03/12 | 2,526 | 2,559 | 2,526 | 2,526 | 2,200 |
2024/03/11 | 2,581 | 2,586 | 2,552 | 2,559 | 5,900 |
2024/03/08 | 2,586 | 2,586 | 2,582 | 2,586 | 1,700 |
2024/03/07 | 2,600 | 2,600 | 2,586 | 2,586 | 4,800 |
2024/03/06 | 2,590 | 2,598 | 2,590 | 2,598 | 2,700 |
2024/03/05 | 2,595 | 2,595 | 2,590 | 2,590 | 2,100 |
2024/03/04 | 2,593 | 2,609 | 2,592 | 2,595 | 2,600 |
2024/03/01 | 2,587 | 2,620 | 2,582 | 2,593 | 5,100 |
2024/02/29 | 2,588 | 2,619 | 2,588 | 2,593 | 800 |
2024/02/28 | 2,612 | 2,612 | 2,586 | 2,590 | 3,100 |
2024/02/27 | 2,591 | 2,614 | 2,591 | 2,612 | 2,100 |
2024/02/26 | 2,622 | 2,680 | 2,580 | 2,605 | 10,300 |
2024/02/22 | 2,513 | 2,571 | 2,513 | 2,522 | 3,400 |
2024/02/21 | 2,535 | 2,550 | 2,502 | 2,513 | 1,200 |
2024/02/20 | 2,481 | 2,531 | 2,461 | 2,531 | 3,500 |
2024/02/19 | 2,455 | 2,481 | 2,455 | 2,481 | 2,200 |
2024/02/16 | 2,461 | 2,470 | 2,447 | 2,451 | 1,800 |
2024/02/15 | 2,469 | 2,469 | 2,441 | 2,445 | 1,800 |
2024/02/14 | 2,450 | 2,466 | 2,421 | 2,448 | 5,500 |
2024/02/13 | 2,438 | 2,438 | 2,420 | 2,422 | 1,400 |
2024/02/09 | 2,422 | 2,438 | 2,414 | 2,438 | 700 |
2024/02/08 | 2,432 | 2,432 | 2,427 | 2,427 | 400 |
2024/02/07 | 2,438 | 2,438 | 2,408 | 2,432 | 2,600 |
2024/02/06 | 2,393 | 2,424 | 2,393 | 2,401 | 3,500 |
2024/02/05 | 2,387 | 2,400 | 2,387 | 2,400 | 1,700 |
2024/02/02 | 2,395 | 2,408 | 2,380 | 2,387 | 3,700 |
2024/02/01 | 2,394 | 2,395 | 2,382 | 2,395 | 900 |
2024/01/31 | 2,370 | 2,380 | 2,365 | 2,380 | 3,700 |
2024/01/30 | 2,370 | 2,370 | 2,357 | 2,370 | 2,200 |
2024/01/29 | 2,376 | 2,376 | 2,345 | 2,345 | 1,600 |
2024/01/26 | 2,321 | 2,344 | 2,321 | 2,344 | 2,500 |
2024/01/25 | 2,333 | 2,349 | 2,331 | 2,331 | 1,000 |
2024/01/24 | 2,368 | 2,368 | 2,326 | 2,339 | 2,100 |
2024/01/23 | 2,364 | 2,370 | 2,328 | 2,328 | 2,800 |
2024/01/22 | 2,350 | 2,364 | 2,335 | 2,364 | 2,300 |
2024/01/19 | 2,364 | 2,364 | 2,300 | 2,300 | 4,300 |
2024/01/18 | 2,340 | 2,367 | 2,340 | 2,350 | 4,000 |
2024/01/17 | 2,331 | 2,345 | 2,320 | 2,342 | 3,100 |
2024/01/16 | 2,316 | 2,330 | 2,308 | 2,319 | 1,500 |
2024/01/15 | 2,294 | 2,322 | 2,294 | 2,309 | 2,300 |
2024/01/12 | 2,290 | 2,319 | 2,290 | 2,292 | 2,500 |
2024/01/11 | 2,287 | 2,300 | 2,279 | 2,290 | 3,900 |
2024/01/10 | 2,300 | 2,300 | 2,270 | 2,295 | 2,900 |
2024/01/09 | 2,260 | 2,350 | 2,260 | 2,300 | 5,900 |
2024/01/05 | 2,224 | 2,269 | 2,201 | 2,254 | 7,500 |
2024/01/04 | 2,143 | 2,201 | 2,137 | 2,201 | 6,100 |
2023/12/29 | 2,125 | 2,140 | 2,112 | 2,122 | 1,100 |
2023/12/28 | 2,116 | 2,130 | 2,110 | 2,125 | 1,500 |
2023/12/27 | 2,115 | 2,134 | 2,115 | 2,116 | 600 |
2023/12/26 | 2,118 | 2,134 | 2,113 | 2,120 | 1,400 |
2023/12/25 | 2,131 | 2,150 | 2,115 | 2,116 | 2,600 |
2023/12/22 | 2,118 | 2,129 | 2,090 | 2,111 | 2,100 |
2023/12/21 | 2,119 | 2,119 | 2,116 | 2,118 | 500 |
2023/12/20 | 2,090 | 2,167 | 2,090 | 2,100 | 2,100 |
2023/12/19 | 2,090 | 2,095 | 2,086 | 2,087 | 900 |
2023/12/18 | 2,095 | 2,101 | 2,090 | 2,100 | 900 |
2023/12/15 | 2,089 | 2,106 | 2,089 | 2,106 | 900 |
2023/12/14 | 2,115 | 2,117 | 2,090 | 2,090 | 1,600 |
2023/12/13 | 2,139 | 2,139 | 2,100 | 2,111 | 3,300 |
2023/12/12 | 2,132 | 2,146 | 2,132 | 2,139 | 500 |
2023/12/11 | 2,147 | 2,147 | 2,114 | 2,132 | 1,200 |
2023/12/08 | 2,110 | 2,132 | 2,102 | 2,124 | 2,100 |
2023/12/07 | 2,139 | 2,151 | 2,110 | 2,110 | 1,900 |
2023/12/06 | 2,168 | 2,168 | 2,130 | 2,134 | 2,100 |
2023/12/05 | 2,140 | 2,168 | 2,134 | 2,168 | 2,000 |
2023/12/04 | 2,154 | 2,187 | 2,154 | 2,169 | 1,600 |
2023/12/01 | 2,165 | 2,165 | 2,149 | 2,153 | 500 |
2023/11/30 | 2,165 | 2,165 | 2,155 | 2,155 | 200 |
2023/11/29 | 2,159 | 2,165 | 2,153 | 2,165 | 900 |
2023/11/28 | 2,205 | 2,205 | 2,145 | 2,159 | 1,700 |
2023/11/27 | 2,202 | 2,211 | 2,160 | 2,207 | 5,500 |
2023/11/24 | 2,134 | 2,234 | 2,132 | 2,196 | 11,400 |
2023/11/22 | 2,082 | 2,137 | 2,082 | 2,132 | 6,600 |
2023/11/21 | 2,084 | 2,100 | 2,080 | 2,082 | 1,900 |
2023/11/20 | 2,075 | 2,082 | 2,075 | 2,080 | 500 |
2023/11/17 | 2,075 | 2,089 | 2,073 | 2,073 | 2,600 |
2023/11/16 | 2,088 | 2,088 | 2,073 | 2,075 | 2,800 |
2023/11/15 | 2,080 | 2,089 | 2,076 | 2,089 | 600 |
2023/11/14 | 2,078 | 2,081 | 2,065 | 2,068 | 900 |
2023/11/13 | 2,061 | 2,085 | 2,061 | 2,064 | 1,900 |
2023/11/10 | 2,060 | 2,078 | 2,060 | 2,061 | 500 |
2023/11/09 | 2,070 | 2,070 | 2,040 | 2,061 | 2,300 |
2023/11/08 | 2,082 | 2,098 | 2,080 | 2,080 | 1,100 |
2023/11/07 | 2,080 | 2,093 | 2,080 | 2,092 | 500 |
2023/11/06 | 2,097 | 2,097 | 2,081 | 2,081 | 1,100 |
2023/11/02 | 2,092 | 2,097 | 2,091 | 2,097 | 700 |
2023/11/01 | 2,031 | 2,080 | 2,031 | 2,080 | 3,500 |
2023/10/31 | 2,088 | 2,088 | 2,079 | 2,079 | 900 |
2023/10/30 | 2,100 | 2,100 | 2,075 | 2,088 | 1,500 |
2023/10/27 | 2,087 | 2,100 | 2,087 | 2,100 | 1,800 |
2023/10/26 | 2,090 | 2,092 | 2,080 | 2,081 | 1,500 |
2023/10/25 | 2,105 | 2,118 | 2,082 | 2,118 | 1,400 |
2023/10/24 | 2,100 | 2,112 | 2,095 | 2,105 | 400 |
2023/10/23 | 2,112 | 2,112 | 2,094 | 2,094 | 2,100 |
2023/10/20 | 2,123 | 2,123 | 2,111 | 2,111 | 600 |
2023/10/19 | 2,123 | 2,123 | 2,112 | 2,123 | 1,600 |
2023/10/18 | 2,138 | 2,138 | 2,123 | 2,123 | 300 |
2023/10/17 | 2,123 | 2,137 | 2,112 | 2,137 | 1,600 |
2023/10/16 | 2,113 | 2,121 | 2,111 | 2,112 | 1,300 |
2023/10/13 | 2,120 | 2,128 | 2,113 | 2,128 | 1,600 |
2023/10/12 | 2,118 | 2,123 | 2,118 | 2,123 | 3,600 |
2023/10/11 | 2,128 | 2,128 | 2,118 | 2,118 | 800 |
2023/10/10 | 2,103 | 2,150 | 2,103 | 2,150 | 3,600 |
2023/10/06 | 2,107 | 2,107 | 2,070 | 2,097 | 600 |
2023/10/05 | 2,053 | 2,099 | 2,053 | 2,086 | 4,500 |
2023/10/04 | 2,092 | 2,092 | 2,043 | 2,059 | 3,300 |
2023/10/03 | 2,147 | 2,147 | 2,085 | 2,098 | 3,200 |
2023/10/02 | 2,150 | 2,150 | 2,112 | 2,141 | 1,800 |
2023/09/29 | 2,122 | 2,127 | 2,105 | 2,105 | 2,800 |
2023/09/28 | 2,120 | 2,120 | 2,101 | 2,120 | 1,000 |
2023/09/27 | 2,118 | 2,120 | 2,099 | 2,120 | 5,600 |
2023/09/26 | 2,094 | 2,107 | 2,093 | 2,102 | 2,300 |
2023/09/25 | 2,120 | 2,120 | 2,093 | 2,093 | 1,800 |
2023/09/22 | 2,097 | 2,105 | 2,068 | 2,090 | 3,600 |
2023/09/21 | 2,083 | 2,100 | 2,078 | 2,099 | 5,800 |
2023/09/20 | 2,087 | 2,095 | 2,082 | 2,083 | 2,500 |
2023/09/19 | 2,113 | 2,113 | 2,085 | 2,086 | 3,400 |
2023/09/15 | 2,107 | 2,107 | 2,095 | 2,096 | 1,700 |
2023/09/14 | 2,097 | 2,106 | 2,059 | 2,105 | 10,100 |
2023/09/13 | 2,083 | 2,097 | 2,070 | 2,097 | 7,300 |
2023/09/12 | 2,110 | 2,124 | 2,093 | 2,103 | 3,300 |
2023/09/11 | 2,121 | 2,126 | 2,079 | 2,108 | 5,700 |
2023/09/08 | 2,100 | 2,102 | 2,075 | 2,095 | 4,400 |
2023/09/07 | 2,090 | 2,115 | 2,084 | 2,097 | 5,100 |
2023/09/06 | 2,086 | 2,090 | 2,075 | 2,090 | 2,900 |
2023/09/05 | 2,081 | 2,115 | 2,071 | 2,089 | 6,000 |
2023/09/04 | 2,100 | 2,144 | 2,071 | 2,087 | 5,100 |
2023/09/01 | 2,091 | 2,095 | 2,068 | 2,095 | 2,300 |
2023/08/31 | 2,070 | 2,100 | 2,062 | 2,079 | 6,300 |
2023/08/30 | 2,040 | 2,066 | 2,033 | 2,061 | 4,700 |
2023/08/29 | 2,078 | 2,085 | 2,018 | 2,040 | 4,100 |
2023/08/28 | 2,082 | 2,082 | 2,041 | 2,058 | 3,900 |
2023/08/25 | 2,060 | 2,083 | 2,050 | 2,050 | 4,100 |
2023/08/24 | 2,060 | 2,062 | 2,045 | 2,062 | 2,900 |
2023/08/23 | 2,068 | 2,068 | 2,044 | 2,051 | 1,600 |
2023/08/22 | 2,076 | 2,090 | 2,056 | 2,056 | 2,000 |
2023/08/21 | 2,035 | 2,078 | 2,035 | 2,059 | 1,000 |
2023/08/18 | 2,061 | 2,072 | 2,050 | 2,050 | 2,400 |
2023/08/17 | 2,030 | 2,065 | 2,030 | 2,061 | 1,600 |
2023/08/16 | 2,041 | 2,066 | 2,028 | 2,028 | 2,400 |
2023/08/15 | 2,050 | 2,067 | 2,049 | 2,050 | 2,200 |
2023/08/14 | 2,150 | 2,150 | 2,017 | 2,050 | 12,900 |
2023/08/10 | 2,130 | 2,177 | 2,120 | 2,177 | 3,900 |
2023/08/09 | 2,155 | 2,158 | 2,130 | 2,135 | 1,900 |
2023/08/08 | 2,143 | 2,157 | 2,143 | 2,144 | 1,100 |
2023/08/07 | 2,102 | 2,160 | 2,102 | 2,143 | 3,900 |
2023/08/04 | 2,130 | 2,130 | 2,122 | 2,123 | 800 |
2023/08/03 | 2,086 | 2,129 | 2,086 | 2,129 | 1,500 |
2023/08/02 | 2,072 | 2,121 | 2,072 | 2,089 | 4,500 |
2023/08/01 | 2,069 | 2,070 | 2,069 | 2,070 | 900 |
2023/07/31 | 2,070 | 2,070 | 2,040 | 2,068 | 1,400 |
2023/07/28 | 2,068 | 2,070 | 2,066 | 2,070 | 800 |
2023/07/27 | 2,051 | 2,065 | 2,051 | 2,065 | 300 |
2023/07/26 | 2,068 | 2,068 | 2,060 | 2,061 | 500 |
2023/07/25 | 2,060 | 2,060 | 2,043 | 2,057 | 500 |
2023/07/24 | 2,049 | 2,070 | 2,048 | 2,048 | 1,500 |
2023/07/21 | 2,052 | 2,065 | 2,045 | 2,064 | 700 |
2023/07/20 | 2,062 | 2,073 | 2,062 | 2,062 | 3,200 |
2023/07/19 | 2,040 | 2,062 | 2,040 | 2,062 | 500 |
2023/07/18 | 2,033 | 2,064 | 2,033 | 2,040 | 1,900 |
2023/07/14 | 2,036 | 2,065 | 2,015 | 2,033 | 2,700 |
2023/07/13 | 2,029 | 2,062 | 2,003 | 2,036 | 2,500 |
2023/07/12 | 2,077 | 2,120 | 2,028 | 2,028 | 5,000 |
2023/07/11 | 2,083 | 2,094 | 2,052 | 2,074 | 1,400 |
2023/07/10 | 2,100 | 2,111 | 2,064 | 2,064 | 3,700 |
2023/07/07 | 2,071 | 2,092 | 2,071 | 2,080 | 1,100 |
2023/07/06 | 2,072 | 2,131 | 2,072 | 2,088 | 3,900 |
2023/07/05 | 2,130 | 2,170 | 2,125 | 2,149 | 5,700 |
2023/07/04 | 2,096 | 2,148 | 2,066 | 2,105 | 3,500 |