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
2007/12/28 235 235 232 234 18,000
2007/12/27 237 237 233 234 26,000
2007/12/26 233 236 232 236 25,000
2007/12/25 235 236 230 234 25,000
2007/12/21 233 234 230 233 53,000
2007/12/20 235 235 232 234 29,000
2007/12/19 234 239 234 236 16,000
2007/12/18 235 236 233 236 19,000
2007/12/17 240 240 236 237 50,000
2007/12/14 240 243 238 240 47,000
2007/12/13 239 242 237 240 16,000
2007/12/12 238 241 237 241 35,000
2007/12/11 240 242 239 239 18,000
2007/12/10 246 246 237 238 64,000
2007/12/07 235 236 233 236 102,000
2007/12/06 234 234 229 234 88,000
2007/12/05 231 233 230 232 34,000
2007/12/04 238 240 233 233 20,000
2007/12/03 238 247 235 236 42,000
2007/11/30 229 240 229 237 54,000
2007/11/29 230 231 227 229 89,000
2007/11/28 235 237 228 228 117,000
2007/11/27 239 239 235 236 35,000
2007/11/26 245 245 239 240 55,000
2007/11/22 245 249 240 242 32,000
2007/11/21 245 246 241 246 8,000
2007/11/20 241 248 238 247 34,000
2007/11/19 248 250 245 250 9,000
2007/11/16 247 248 240 248 36,000
2007/11/15 252 252 247 248 25,000
2007/11/14 250 253 245 252 20,000
2007/11/13 248 248 238 248 36,000
2007/11/12 238 253 238 253 47,000
2007/11/09 261 266 258 258 30,000
2007/11/08 262 267 261 264 19,000
2007/11/07 273 273 266 272 51,000
2007/11/06 271 274 271 273 16,000
2007/11/05 274 275 272 272 21,000
2007/11/02 276 276 275 275 13,000
2007/11/01 279 279 277 278 9,000
2007/10/31 278 278 277 277 31,000
2007/10/30 277 278 277 277 14,000
2007/10/29 277 278 277 278 11,000
2007/10/26 279 279 275 277 11,000
2007/10/25 276 278 276 276 21,000
2007/10/24 277 278 275 276 36,000
2007/10/23 275 278 274 277 11,000
2007/10/22 274 279 272 278 25,000
2007/10/19 284 284 280 281 35,000
2007/10/18 290 290 285 285 24,000
2007/10/17 288 288 285 288 20,000
2007/10/16 291 291 289 289 6,000
2007/10/15 292 294 291 291 17,000
2007/10/12 289 294 288 291 40,000
2007/10/11 289 293 289 290 17,000
2007/10/10 289 296 289 293 22,000
2007/10/09 292 292 291 292 12,000
2007/10/05 290 292 286 290 16,000
2007/10/04 286 290 285 288 13,000
2007/10/03 284 289 284 286 24,000
2007/10/02 288 288 286 287 9,000
2007/10/01 290 290 285 287 18,000
2007/09/28 287 290 287 290 9,000
2007/09/27 290 293 290 293 12,000
2007/09/26 290 290 287 290 14,000
2007/09/25 289 290 288 290 9,000
2007/09/21 282 290 282 290 8,000
2007/09/20 293 293 286 286 26,000
2007/09/19 285 290 285 290 36,000
2007/09/18 284 284 278 284 22,000
2007/09/14 287 288 277 285 67,000
2007/09/13 285 290 285 288 19,000
2007/09/12 289 293 287 290 23,000
2007/09/11 286 293 284 293 41,000
2007/09/10 290 290 287 290 25,000
2007/09/07 293 294 290 292 21,000
2007/09/06 290 293 287 293 24,000
2007/09/05 294 294 290 294 21,000
2007/09/04 294 294 282 294 38,000
2007/09/03 294 295 292 295 17,000
2007/08/31 293 295 292 295 26,000
2007/08/30 294 294 294 294 3,000
2007/08/29 293 298 290 295 29,000
2007/08/28 295 296 293 296 7,000
2007/08/27 296 297 294 295 39,000
2007/08/24 295 296 294 296 19,000
2007/08/23 292 294 291 294 22,000
2007/08/22 293 294 290 294 15,000
2007/08/21 290 295 287 295 89,000
2007/08/20 300 307 286 300 61,000
2007/08/17 301 301 291 300 60,000
2007/08/16 302 304 299 302 18,000
2007/08/15 312 312 302 307 38,000
2007/08/14 311 312 308 312 42,000
2007/08/13 319 323 314 316 34,000
2007/08/10 322 323 316 323 17,000
2007/08/09 323 324 318 324 30,000
2007/08/08 319 323 315 323 30,000
2007/08/07 324 324 315 324 28,000
2007/08/06 323 327 322 327 10,000
2007/08/03 319 327 319 327 21,000
2007/08/02 320 323 318 322 46,000
2007/08/01 323 323 316 316 36,000
2007/07/31 324 329 324 327 20,000
2007/07/30 324 326 322 324 116,000
2007/07/27 327 327 321 325 39,000
2007/07/26 335 335 332 332 13,000
2007/07/25 335 335 333 335 13,000
2007/07/24 337 337 334 335 11,000
2007/07/23 335 337 334 337 12,000
2007/07/20 339 339 339 339 9,000
2007/07/19 336 338 335 335 14,000
2007/07/18 337 338 332 335 22,000
2007/07/17 338 338 334 337 21,000
2007/07/13 334 342 334 341 104,000
2007/07/12 333 344 330 336 99,000
2007/07/11 336 336 331 334 36,000
2007/07/10 334 337 331 336 21,000
2007/07/09 336 336 333 335 26,000
2007/07/06 333 333 331 333 23,000
2007/07/05 333 335 333 335 12,000
2007/07/04 334 335 333 335 40,000
2007/07/03 338 338 334 337 15,000
2007/07/02 339 339 335 338 40,000
2007/06/29 342 342 336 337 23,000
2007/06/28 335 335 333 335 26,000
2007/06/27 335 335 333 334 11,000
2007/06/26 337 337 333 334 37,000
2007/06/25 333 336 333 336 28,000
2007/06/22 335 336 333 336 45,000
2007/06/21 336 339 336 339 23,000
2007/06/20 336 340 335 338 14,000
2007/06/19 340 342 337 339 28,000
2007/06/18 336 340 336 340 33,000
2007/06/15 333 338 333 337 29,000
2007/06/14 333 336 331 333 22,000
2007/06/13 333 337 332 336 74,000
2007/06/12 344 344 332 343 48,000
2007/06/11 348 348 337 344 39,000
2007/06/08 344 344 337 340 68,000
2007/06/07 345 349 343 346 77,000
2007/06/06 332 349 332 346 109,000
2007/06/05 329 333 327 333 71,000
2007/06/04 329 329 326 328 13,000
2007/06/01 326 329 326 328 28,000
2007/05/31 324 328 321 328 38,000
2007/05/30 320 323 320 322 3,000
2007/05/29 322 324 321 324 8,000
2007/05/28 324 324 320 324 20,000
2007/05/25 324 324 320 324 15,000
2007/05/24 325 325 319 325 67,000
2007/05/23 322 329 322 329 23,000
2007/05/22 323 325 323 325 5,000
2007/05/21 322 326 322 324 16,000
2007/05/18 327 328 322 327 20,000
2007/05/17 328 329 323 325 28,000
2007/05/16 326 330 324 329 34,000
2007/05/15 327 327 324 327 11,000
2007/05/14 324 327 324 327 11,000
2007/05/11 325 325 322 325 17,000
2007/05/10 322 325 321 325 17,000
2007/05/09 326 326 322 325 22,000
2007/05/08 326 326 323 325 44,000
2007/05/07 326 327 325 327 13,000
2007/05/02 327 327 326 326 3,000
2007/05/01 328 328 326 327 19,000
2007/04/27 329 329 327 328 9,000
2007/04/26 330 330 326 327 19,000
2007/04/25 325 329 325 329 56,000
2007/04/24 328 328 325 328 13,000
2007/04/23 324 328 324 328 18,000
2007/04/20 326 328 326 328 5,000
2007/04/19 330 332 329 329 25,000
2007/04/18 328 330 328 330 47,000
2007/04/17 326 329 325 328 37,000
2007/04/16 328 328 322 324 22,000
2007/04/13 326 329 326 328 28,000
2007/04/12 330 330 325 326 10,000
2007/04/11 325 329 325 327 8,000
2007/04/10 329 329 328 329 10,000
2007/04/09 330 330 327 329 43,000
2007/04/06 326 327 324 327 14,000
2007/04/05 325 325 321 324 10,000
2007/04/04 326 326 322 324 15,000
2007/04/03 323 327 320 325 18,000
2007/04/02 330 330 325 325 34,000
2007/03/30 329 329 326 329 7,000
2007/03/29 328 328 325 328 13,000
2007/03/28 326 330 326 327 11,000
2007/03/27 332 332 328 330 12,000
2007/03/26 339 343 332 333 45,000
2007/03/23 334 334 331 334 27,000
2007/03/22 333 333 325 333 100,000
2007/03/20 330 333 329 332 14,000
2007/03/19 326 331 325 330 44,000
2007/03/16 332 334 328 329 75,000
2007/03/15 330 333 329 330 45,000
2007/03/14 337 337 331 332 42,000
2007/03/13 340 340 339 340 10,000
2007/03/12 341 341 339 340 27,000
2007/03/09 337 341 337 341 43,000
2007/03/08 343 344 341 342 34,000
2007/03/07 344 349 338 343 44,000
2007/03/06 340 345 339 344 26,000
2007/03/05 348 352 345 345 26,000
2007/03/02 351 354 349 352 94,000
2007/03/01 350 356 347 351 110,000
2007/02/28 350 351 346 350 194,000
2007/02/27 354 365 354 357 103,000
2007/02/26 355 356 352 355 102,000
2007/02/23 347 351 347 351 38,000
2007/02/22 342 347 342 346 78,000
2007/02/21 335 342 335 342 86,000
2007/02/20 333 335 333 334 25,000
2007/02/19 338 339 334 336 88,000
2007/02/16 334 335 332 335 39,000
2007/02/15 333 335 333 333 36,000
2007/02/14 333 333 330 332 64,000
2007/02/13 335 335 333 334 25,000
2007/02/09 333 333 331 332 22,000
2007/02/08 332 334 331 332 24,000
2007/02/07 334 335 332 332 31,000
2007/02/06 337 338 333 333 36,000
2007/02/05 336 337 332 332 33,000
2007/02/02 336 337 333 335 24,000
2007/02/01 331 335 330 335 22,000
2007/01/31 333 333 328 332 69,000
2007/01/30 329 333 329 333 19,000
2007/01/29 330 330 329 329 16,000
2007/01/26 332 332 328 329 33,000
2007/01/25 335 335 329 332 66,000
2007/01/24 334 337 331 334 54,000
2007/01/23 338 338 332 333 61,000
2007/01/22 335 338 335 337 25,000
2007/01/19 338 339 333 334 37,000
2007/01/18 342 342 337 338 12,000
2007/01/17 343 343 338 341 86,000
2007/01/16 343 343 338 343 19,000
2007/01/15 341 344 340 343 9,000
2007/01/12 335 340 335 340 14,000
2007/01/11 338 342 336 339 12,000
2007/01/10 347 347 341 343 7,000
2007/01/09 346 348 343 347 41,000
2007/01/05 344 347 343 343 44,000
2007/01/04 344 349 344 347 27,000

このページの先頭へ