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

日本石油輸送(9074)の株価時系列情報

日本石油輸送(9074)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
2024/04/23 2,800 2,827 2,800 2,806 1,400
2024/04/22 2,819 2,828 2,800 2,800 3,500
2024/04/19 2,812 2,827 2,800 2,802 3,900
2024/04/18 2,812 2,841 2,812 2,826 2,200
2024/04/17 2,851 2,851 2,822 2,822 3,600
2024/04/16 2,836 2,850 2,824 2,824 3,100
2024/04/15 2,851 2,868 2,835 2,845 4,700
2024/04/12 2,881 2,889 2,851 2,853 3,200
2024/04/11 2,871 2,889 2,860 2,881 800
2024/04/10 2,871 2,888 2,871 2,871 600
2024/04/09 2,864 2,890 2,861 2,890 1,900
2024/04/08 2,886 2,894 2,865 2,866 1,900
2024/04/05 2,861 2,870 2,861 2,870 900
2024/04/04 2,899 2,899 2,899 2,899 500
2024/04/03 2,862 2,904 2,862 2,870 2,100
2024/04/02 2,889 2,901 2,862 2,865 3,500
2024/04/01 2,941 2,950 2,899 2,899 3,700
2024/03/29 2,915 2,937 2,910 2,937 800
2024/03/28 2,906 2,930 2,906 2,912 1,300
2024/03/27 2,939 2,960 2,935 2,952 5,900
2024/03/26 2,935 2,945 2,918 2,935 7,200
2024/03/25 2,929 2,969 2,925 2,935 9,200
2024/03/22 2,929 2,929 2,911 2,929 1,700
2024/03/21 2,924 2,929 2,900 2,929 3,400
2024/03/19 2,895 2,895 2,869 2,895 2,400
2024/03/18 2,921 2,925 2,883 2,891 2,000
2024/03/15 2,897 2,923 2,897 2,923 2,400
2024/03/14 2,899 2,899 2,871 2,885 700
2024/03/13 2,880 2,935 2,858 2,883 4,900
2024/03/12 2,850 2,876 2,847 2,876 2,800
2024/03/11 2,866 2,866 2,820 2,821 6,300
2024/03/08 2,856 2,873 2,854 2,865 2,300
2024/03/07 2,879 2,916 2,862 2,862 7,100
2024/03/06 2,851 2,870 2,851 2,868 4,300
2024/03/05 2,844 2,850 2,840 2,850 1,600
2024/03/04 2,856 2,856 2,840 2,845 3,000
2024/03/01 2,851 2,868 2,849 2,857 4,900
2024/02/29 2,839 2,850 2,826 2,826 1,300
2024/02/28 2,827 2,852 2,825 2,839 3,400
2024/02/27 2,833 2,849 2,830 2,832 2,600
2024/02/26 2,854 2,855 2,838 2,850 4,100
2024/02/22 2,822 2,839 2,820 2,838 1,900
2024/02/21 2,826 2,840 2,826 2,835 1,700
2024/02/20 2,840 2,850 2,840 2,840 1,500
2024/02/19 2,820 2,857 2,820 2,831 7,900
2024/02/16 2,802 2,837 2,802 2,812 3,000
2024/02/15 2,813 2,830 2,802 2,811 8,500
2024/02/14 2,831 2,846 2,809 2,809 7,600
2024/02/13 2,851 2,863 2,836 2,836 7,100
2024/02/09 2,857 2,871 2,844 2,852 6,900
2024/02/08 2,856 2,879 2,856 2,862 2,300
2024/02/07 2,910 2,910 2,859 2,871 2,100
2024/02/06 2,868 2,903 2,859 2,903 4,300
2024/02/05 2,885 2,895 2,852 2,894 3,000
2024/02/02 2,867 2,888 2,851 2,888 3,700
2024/02/01 2,878 2,880 2,867 2,867 3,000
2024/01/31 2,873 2,893 2,850 2,878 8,400
2024/01/30 2,915 2,923 2,830 2,830 19,100
2024/01/29 2,900 2,914 2,895 2,910 3,700
2024/01/26 2,906 2,906 2,892 2,892 2,200
2024/01/25 2,888 2,930 2,886 2,910 8,700
2024/01/24 2,875 2,897 2,875 2,888 2,800
2024/01/23 2,867 2,891 2,867 2,880 4,400
2024/01/22 2,862 2,885 2,862 2,875 2,600
2024/01/19 2,877 2,879 2,856 2,862 3,100
2024/01/18 2,879 2,901 2,879 2,880 2,600
2024/01/17 2,917 2,920 2,879 2,879 3,800
2024/01/16 2,935 2,935 2,885 2,901 5,900
2024/01/15 2,939 2,945 2,914 2,935 6,700
2024/01/12 2,989 3,000 2,920 2,939 4,700
2024/01/11 2,995 3,005 2,954 2,989 6,200
2024/01/10 2,940 2,993 2,940 2,993 5,600
2024/01/09 2,914 2,940 2,914 2,924 3,300
2024/01/05 2,939 2,958 2,914 2,914 5,900
2024/01/04 2,887 2,960 2,887 2,939 9,300
2023/12/29 2,840 2,865 2,839 2,865 1,100
2023/12/28 2,844 2,870 2,842 2,862 1,700
2023/12/27 2,851 2,870 2,843 2,843 3,200
2023/12/26 2,841 2,868 2,841 2,850 2,300
2023/12/25 2,856 2,872 2,836 2,863 3,300
2023/12/22 2,882 2,946 2,842 2,842 8,200
2023/12/21 2,890 2,910 2,880 2,904 3,300
2023/12/20 2,843 2,893 2,843 2,886 2,000
2023/12/19 2,910 2,910 2,866 2,867 900
2023/12/18 2,876 2,877 2,873 2,877 400
2023/12/15 2,900 2,900 2,876 2,876 1,300
2023/12/14 2,877 2,900 2,864 2,896 3,400
2023/12/13 2,840 2,897 2,840 2,877 4,300
2023/12/12 2,805 2,880 2,805 2,858 5,700
2023/12/11 2,848 2,863 2,832 2,853 2,500
2023/12/08 2,830 2,859 2,806 2,811 11,300
2023/12/07 2,831 2,831 2,822 2,823 1,900
2023/12/06 2,822 2,868 2,822 2,850 3,900
2023/12/05 2,940 2,940 2,822 2,822 12,600
2023/12/04 2,884 2,940 2,859 2,940 2,700
2023/12/01 2,894 2,922 2,876 2,881 8,700
2023/11/30 2,844 2,844 2,844 2,844 400
2023/11/29 2,860 2,865 2,832 2,857 1,000
2023/11/28 2,830 2,860 2,821 2,829 6,100
2023/11/27 2,869 2,870 2,836 2,836 4,800
2023/11/24 2,870 2,870 2,851 2,869 1,600
2023/11/22 2,860 2,873 2,860 2,873 500
2023/11/21 2,892 2,892 2,860 2,861 2,200
2023/11/20 2,926 2,945 2,892 2,892 3,500
2023/11/17 2,891 2,907 2,850 2,907 8,400
2023/11/16 2,871 2,871 2,839 2,841 3,900
2023/11/15 2,905 2,910 2,865 2,875 6,700
2023/11/14 2,901 2,929 2,901 2,905 3,000
2023/11/13 2,881 2,908 2,873 2,889 3,400
2023/11/10 2,915 2,924 2,871 2,881 9,200
2023/11/09 2,800 2,919 2,792 2,919 20,100
2023/11/08 2,854 2,869 2,739 2,800 19,300
2023/11/07 2,834 2,904 2,805 2,904 14,700
2023/11/06 2,945 2,951 2,850 2,884 7,900
2023/11/02 2,949 2,949 2,882 2,913 14,500
2023/11/01 2,889 2,935 2,849 2,926 17,600
2023/10/31 2,808 2,873 2,807 2,863 23,400
2023/10/30 2,851 2,884 2,792 2,792 34,400
2023/10/27 2,820 2,854 2,818 2,850 10,000
2023/10/26 2,794 2,861 2,794 2,819 21,800
2023/10/25 2,779 2,820 2,753 2,788 13,900
2023/10/24 2,727 2,765 2,656 2,753 15,400
2023/10/23 2,752 2,762 2,728 2,728 4,200
2023/10/20 2,732 2,770 2,706 2,735 6,100
2023/10/19 2,691 2,745 2,691 2,728 5,200
2023/10/18 2,727 2,740 2,710 2,710 3,100
2023/10/17 2,717 2,750 2,663 2,701 8,800
2023/10/16 2,642 2,711 2,642 2,680 6,000
2023/10/13 2,701 2,744 2,668 2,687 5,900
2023/10/12 2,731 2,748 2,710 2,722 5,900
2023/10/11 2,800 2,808 2,731 2,731 7,500
2023/10/10 2,740 2,826 2,740 2,809 17,100
2023/10/06 2,662 2,750 2,662 2,712 7,300
2023/10/05 2,599 2,676 2,599 2,648 7,700
2023/10/04 2,590 2,603 2,550 2,563 10,500
2023/10/03 2,671 2,675 2,634 2,639 6,200
2023/10/02 2,725 2,780 2,677 2,693 5,900
2023/09/29 2,769 2,769 2,648 2,690 12,500
2023/09/28 2,805 2,805 2,732 2,743 8,800
2023/09/27 2,806 2,806 2,766 2,806 4,400
2023/09/26 2,791 2,804 2,752 2,792 3,600
2023/09/25 2,800 2,807 2,790 2,791 4,700
2023/09/22 2,754 2,785 2,710 2,762 11,200
2023/09/21 2,773 2,779 2,754 2,754 3,100
2023/09/20 2,808 2,821 2,773 2,773 9,300
2023/09/19 2,770 2,822 2,753 2,808 12,700
2023/09/15 2,770 2,770 2,721 2,737 11,000
2023/09/14 2,734 2,743 2,710 2,738 3,600
2023/09/13 2,748 2,748 2,706 2,719 4,900
2023/09/12 2,665 2,755 2,665 2,748 12,200
2023/09/11 2,688 2,710 2,661 2,665 7,600
2023/09/08 2,631 2,694 2,631 2,659 8,800
2023/09/07 2,675 2,736 2,620 2,642 15,800
2023/09/06 2,626 2,671 2,618 2,662 10,800
2023/09/05 2,583 2,626 2,580 2,626 4,000
2023/09/04 2,593 2,598 2,554 2,589 9,300
2023/09/01 2,535 2,576 2,535 2,576 5,500
2023/08/31 2,539 2,550 2,539 2,548 1,600
2023/08/30 2,535 2,562 2,535 2,539 4,100
2023/08/29 2,544 2,558 2,531 2,531 1,800
2023/08/28 2,502 2,558 2,502 2,544 6,000
2023/08/25 2,502 2,519 2,481 2,500 13,100
2023/08/24 2,567 2,567 2,509 2,515 5,100
2023/08/23 2,485 2,540 2,485 2,540 6,700
2023/08/22 2,479 2,492 2,478 2,492 2,400
2023/08/21 2,485 2,487 2,462 2,479 9,300
2023/08/18 2,501 2,509 2,482 2,482 6,100
2023/08/17 2,516 2,516 2,475 2,501 10,300
2023/08/16 2,535 2,541 2,503 2,517 11,200
2023/08/15 2,532 2,547 2,513 2,535 6,900
2023/08/14 2,571 2,582 2,530 2,532 7,800
2023/08/10 2,520 2,575 2,520 2,570 3,200
2023/08/09 2,573 2,573 2,506 2,519 8,200
2023/08/08 2,515 2,616 2,515 2,573 10,700
2023/08/07 2,579 2,595 2,500 2,504 15,300
2023/08/04 2,704 2,733 2,530 2,583 29,000
2023/08/03 2,750 2,750 2,700 2,700 5,000
2023/08/02 2,804 2,804 2,758 2,758 7,100
2023/08/01 2,802 2,838 2,802 2,804 6,100
2023/07/31 2,838 2,845 2,803 2,812 8,200
2023/07/28 2,829 2,852 2,811 2,811 16,500
2023/07/27 2,843 2,850 2,836 2,845 1,700
2023/07/26 2,852 2,854 2,843 2,843 2,700
2023/07/25 2,847 2,851 2,833 2,847 2,600
2023/07/24 2,858 2,858 2,831 2,842 2,300
2023/07/21 2,816 2,877 2,816 2,850 5,800
2023/07/20 2,854 2,868 2,834 2,834 3,800
2023/07/19 2,875 2,875 2,825 2,845 4,500
2023/07/18 2,800 2,842 2,799 2,842 3,400
2023/07/14 2,833 2,833 2,756 2,756 6,900
2023/07/13 2,781 2,795 2,766 2,793 3,400
2023/07/12 2,845 2,845 2,783 2,783 6,400
2023/07/11 2,836 2,850 2,803 2,816 3,100
2023/07/10 2,818 2,866 2,818 2,836 5,200
2023/07/07 2,830 2,845 2,793 2,818 6,200
2023/07/06 2,813 2,861 2,813 2,832 4,700
2023/07/05 2,855 2,865 2,808 2,843 7,700
2023/07/04 2,904 2,920 2,842 2,849 13,800
2023/07/03 2,900 2,922 2,893 2,921 11,500
2023/06/30 2,832 2,860 2,810 2,851 12,800

このページの先頭へ