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
2019/12/30 2,917 2,917 2,905 2,915 2,300
2019/12/27 2,912 2,916 2,906 2,914 4,400
2019/12/26 2,913 2,913 2,878 2,895 5,100
2019/12/25 2,894 2,912 2,866 2,912 4,900
2019/12/24 2,876 2,900 2,876 2,895 3,700
2019/12/23 2,891 2,907 2,875 2,881 3,200
2019/12/20 2,904 2,914 2,900 2,900 3,500
2019/12/19 2,897 2,904 2,894 2,898 3,400
2019/12/18 2,895 2,908 2,880 2,897 6,000
2019/12/17 2,874 2,906 2,842 2,894 5,400
2019/12/16 2,853 2,880 2,850 2,858 8,500
2019/12/13 2,829 2,865 2,829 2,863 7,600
2019/12/12 2,800 2,837 2,796 2,828 5,400
2019/12/11 2,798 2,820 2,764 2,800 26,300
2019/12/10 2,811 2,833 2,808 2,813 13,400
2019/12/09 2,839 2,839 2,791 2,810 11,700
2019/12/06 2,805 2,828 2,784 2,791 8,600
2019/12/05 2,797 2,805 2,792 2,805 2,200
2019/12/04 2,778 2,800 2,772 2,797 4,600
2019/12/03 2,779 2,810 2,770 2,778 3,900
2019/12/02 2,789 2,789 2,779 2,781 3,400
2019/11/29 2,759 2,777 2,759 2,769 4,100
2019/11/28 2,743 2,753 2,740 2,750 2,400
2019/11/27 2,737 2,760 2,737 2,741 2,900
2019/11/26 2,747 2,747 2,737 2,737 2,600
2019/11/25 2,721 2,743 2,721 2,728 1,600
2019/11/22 2,739 2,743 2,717 2,717 2,500
2019/11/21 2,738 2,746 2,734 2,738 1,900
2019/11/20 2,730 2,757 2,730 2,738 2,700
2019/11/19 2,757 2,757 2,732 2,732 4,800
2019/11/18 2,780 2,785 2,723 2,757 6,200
2019/11/15 2,775 2,797 2,760 2,786 5,800
2019/11/14 2,764 2,790 2,745 2,765 5,200
2019/11/13 2,850 2,850 2,754 2,793 5,600
2019/11/12 2,839 2,861 2,839 2,840 2,400
2019/11/11 2,849 2,873 2,840 2,864 2,100
2019/11/08 2,858 2,862 2,839 2,848 3,600
2019/11/07 2,839 2,853 2,839 2,853 3,200
2019/11/06 2,850 2,859 2,825 2,839 4,900
2019/11/05 2,845 2,875 2,831 2,859 5,700
2019/11/01 2,828 2,830 2,789 2,820 2,400
2019/10/31 2,775 2,822 2,756 2,822 4,300
2019/10/30 2,757 2,794 2,747 2,765 8,200
2019/10/29 2,740 2,766 2,731 2,757 3,400
2019/10/28 2,773 2,773 2,727 2,729 5,800
2019/10/25 2,800 2,804 2,711 2,760 15,300
2019/10/24 2,801 2,816 2,741 2,811 8,000
2019/10/23 2,806 2,808 2,795 2,807 5,000
2019/10/21 2,809 2,812 2,783 2,806 4,200
2019/10/18 2,815 2,851 2,800 2,808 7,800
2019/10/17 2,830 2,847 2,822 2,822 5,100
2019/10/16 2,824 2,840 2,823 2,834 2,100
2019/10/15 2,836 2,836 2,811 2,818 2,600
2019/10/11 2,811 2,848 2,804 2,820 7,000
2019/10/10 2,844 2,844 2,799 2,800 2,700
2019/10/09 2,805 2,833 2,805 2,826 1,700
2019/10/08 2,820 2,833 2,805 2,805 3,400
2019/10/07 2,870 2,870 2,817 2,820 1,600
2019/10/04 2,860 2,870 2,830 2,870 4,500
2019/10/03 2,860 2,860 2,823 2,831 2,300
2019/10/02 2,877 2,877 2,858 2,860 2,700
2019/10/01 2,847 2,878 2,844 2,861 3,900
2019/09/30 2,829 2,842 2,829 2,842 1,100
2019/09/27 2,851 2,853 2,808 2,815 7,800
2019/09/26 2,882 2,892 2,838 2,857 5,300
2019/09/25 2,872 2,893 2,861 2,861 2,700
2019/09/24 2,853 2,873 2,853 2,870 2,100
2019/09/20 2,870 2,874 2,839 2,853 5,500
2019/09/19 2,868 2,887 2,858 2,869 6,700
2019/09/18 2,882 2,882 2,858 2,858 2,400
2019/09/17 2,877 2,881 2,865 2,878 2,800
2019/09/13 2,859 2,884 2,846 2,875 8,200
2019/09/12 2,885 2,885 2,872 2,880 2,700
2019/09/11 2,870 2,885 2,856 2,885 2,900
2019/09/10 2,857 2,871 2,857 2,870 1,600
2019/09/09 2,855 2,866 2,855 2,857 1,600
2019/09/06 2,873 2,873 2,855 2,862 3,000
2019/09/05 2,856 2,891 2,815 2,867 7,400
2019/09/04 2,879 2,880 2,850 2,862 2,600
2019/09/03 2,899 2,899 2,881 2,881 700
2019/09/02 2,898 2,898 2,880 2,882 1,300
2019/08/30 2,886 2,905 2,865 2,893 3,600
2019/08/29 2,852 2,890 2,796 2,862 10,000
2019/08/28 2,863 2,863 2,798 2,852 7,500
2019/08/27 2,864 2,889 2,848 2,848 2,000
2019/08/26 2,866 2,897 2,817 2,864 6,400
2019/08/23 2,886 2,887 2,850 2,877 2,300
2019/08/22 2,905 2,914 2,856 2,914 5,500
2019/08/21 2,877 2,932 2,851 2,930 5,100
2019/08/20 2,891 2,915 2,887 2,915 3,300
2019/08/19 2,905 2,905 2,869 2,891 2,800
2019/08/16 2,900 2,923 2,848 2,908 6,500
2019/08/15 2,873 2,900 2,850 2,900 4,900
2019/08/14 2,913 2,913 2,862 2,901 5,500
2019/08/13 2,885 2,902 2,832 2,885 3,900
2019/08/09 2,891 2,897 2,884 2,885 2,700
2019/08/08 2,851 2,887 2,844 2,880 1,400
2019/08/07 2,835 2,892 2,791 2,851 7,800
2019/08/06 2,793 2,862 2,792 2,857 3,500
2019/08/05 2,856 2,901 2,805 2,889 10,500
2019/08/02 2,866 2,912 2,863 2,888 4,800
2019/08/01 2,905 2,917 2,887 2,916 2,300
2019/07/31 2,890 2,904 2,867 2,904 1,700
2019/07/30 2,899 2,919 2,885 2,901 5,800
2019/07/29 2,887 2,898 2,880 2,886 2,300
2019/07/26 2,900 2,907 2,872 2,902 3,500
2019/07/25 2,845 2,892 2,830 2,892 2,900
2019/07/24 2,843 2,859 2,843 2,854 1,400
2019/07/23 2,829 2,857 2,829 2,849 1,700
2019/07/22 2,865 2,879 2,795 2,865 11,000
2019/07/19 2,826 2,897 2,826 2,854 7,800
2019/07/18 2,867 2,867 2,822 2,829 4,900
2019/07/17 2,845 2,890 2,845 2,868 3,200
2019/07/16 2,854 2,870 2,835 2,866 1,700
2019/07/12 2,884 2,887 2,848 2,879 4,400
2019/07/11 2,880 2,880 2,838 2,878 2,600
2019/07/10 2,880 2,884 2,821 2,880 5,800
2019/07/09 2,905 2,905 2,800 2,879 8,300
2019/07/08 2,900 2,907 2,862 2,907 4,600
2019/07/05 2,885 2,888 2,841 2,875 3,800
2019/07/04 2,861 2,891 2,859 2,885 1,200
2019/07/03 2,822 2,892 2,821 2,861 7,400
2019/07/02 2,840 2,841 2,811 2,826 3,700
2019/07/01 2,825 2,839 2,825 2,832 1,700
2019/06/28 2,780 2,844 2,779 2,836 5,600
2019/06/27 2,777 2,810 2,777 2,791 2,000
2019/06/26 2,824 2,824 2,776 2,777 2,400
2019/06/25 2,789 2,807 2,781 2,806 1,700
2019/06/24 2,800 2,805 2,791 2,797 1,700
2019/06/21 2,822 2,824 2,793 2,800 2,100
2019/06/20 2,794 2,813 2,794 2,813 2,100
2019/06/19 2,803 2,813 2,798 2,798 2,300
2019/06/18 2,824 2,824 2,793 2,805 2,900
2019/06/17 2,816 2,828 2,814 2,819 1,500
2019/06/14 2,798 2,823 2,791 2,815 4,700
2019/06/13 2,856 2,856 2,801 2,803 5,200
2019/06/12 2,841 2,862 2,840 2,856 3,600
2019/06/11 2,799 2,846 2,799 2,841 3,300
2019/06/10 2,785 2,807 2,785 2,787 1,300
2019/06/07 2,792 2,799 2,775 2,785 3,100
2019/06/06 2,763 2,814 2,763 2,795 4,300
2019/06/05 2,751 2,814 2,750 2,807 6,100
2019/06/04 2,762 2,762 2,734 2,742 2,200
2019/06/03 2,769 2,781 2,753 2,753 1,900
2019/05/31 2,855 2,855 2,792 2,819 4,100
2019/05/30 2,825 2,860 2,820 2,821 5,100
2019/05/29 2,790 2,844 2,750 2,825 4,700
2019/05/28 2,829 2,842 2,821 2,821 3,000
2019/05/27 2,819 2,829 2,816 2,829 1,100
2019/05/24 2,751 2,826 2,751 2,809 2,100
2019/05/23 2,800 2,802 2,760 2,769 3,500
2019/05/22 2,825 2,832 2,796 2,804 2,500
2019/05/21 2,811 2,835 2,800 2,822 3,900
2019/05/20 2,837 2,850 2,831 2,836 1,600
2019/05/17 2,830 2,877 2,815 2,836 10,200
2019/05/16 2,811 2,835 2,811 2,816 2,300
2019/05/15 2,817 2,857 2,806 2,822 4,200
2019/05/14 2,705 2,836 2,691 2,812 10,600
2019/05/13 2,815 2,819 2,803 2,805 2,400
2019/05/10 2,838 2,846 2,796 2,815 7,600
2019/05/09 2,832 2,851 2,784 2,788 6,000
2019/05/08 2,861 2,864 2,821 2,838 8,800
2019/05/07 2,868 2,868 2,853 2,861 800
2019/04/26 2,869 2,869 2,856 2,860 2,000
2019/04/25 2,849 2,872 2,849 2,857 1,600
2019/04/24 2,884 2,905 2,830 2,855 6,400
2019/04/23 2,872 2,922 2,867 2,883 1,700
2019/04/22 2,878 2,904 2,878 2,887 2,300
2019/04/19 2,869 2,898 2,869 2,889 1,600
2019/04/18 2,957 2,957 2,862 2,869 2,400
2019/04/17 2,938 2,938 2,938 2,938 200
2019/04/16 2,926 2,956 2,918 2,918 1,100
2019/04/15 2,914 2,935 2,890 2,926 3,600
2019/04/12 2,882 2,916 2,830 2,914 7,700
2019/04/11 2,910 2,910 2,886 2,889 1,700
2019/04/10 2,879 2,895 2,874 2,885 1,600
2019/04/09 2,892 2,892 2,883 2,889 1,600
2019/04/08 2,890 2,897 2,890 2,892 500
2019/04/05 2,878 2,892 2,878 2,878 1,100
2019/04/04 2,873 2,886 2,873 2,879 1,800
2019/04/03 2,860 2,878 2,821 2,868 5,400
2019/04/02 2,896 2,896 2,880 2,886 1,700
2019/04/01 2,898 2,908 2,888 2,898 2,400
2019/03/29 2,892 2,911 2,869 2,869 1,500
2019/03/28 2,913 2,929 2,881 2,896 4,800
2019/03/27 2,936 2,959 2,900 2,948 4,900
2019/03/26 2,892 2,959 2,892 2,949 11,900
2019/03/25 2,892 2,892 2,868 2,892 3,200
2019/03/22 2,886 2,923 2,886 2,923 2,300
2019/03/20 2,881 2,925 2,881 2,886 6,100
2019/03/19 2,906 2,914 2,877 2,877 6,600
2019/03/18 2,904 2,923 2,874 2,914 4,600
2019/03/15 2,874 2,930 2,869 2,869 5,200
2019/03/14 2,876 2,880 2,865 2,865 2,200
2019/03/13 2,872 2,893 2,852 2,876 10,600
2019/03/12 2,891 2,891 2,849 2,861 7,800
2019/03/11 2,870 2,920 2,867 2,870 4,900
2019/03/08 2,862 2,893 2,816 2,853 25,700
2019/03/07 2,850 2,957 2,794 2,868 29,000
2019/03/06 2,898 2,969 2,839 2,892 16,300
2019/03/05 2,977 2,977 2,928 2,928 4,600
2019/03/04 2,997 2,997 2,952 2,978 6,100
2019/03/01 2,981 3,000 2,964 2,978 13,600
2019/02/28 2,995 3,000 2,980 2,980 4,900
2019/02/27 2,992 3,015 2,977 2,994 4,800
2019/02/26 3,015 3,025 2,980 2,992 9,800
2019/02/25 2,980 3,020 2,980 3,015 2,700
2019/02/22 2,978 2,990 2,977 2,981 2,900
2019/02/21 2,964 3,005 2,964 2,995 9,700
2019/02/20 2,948 2,973 2,932 2,973 5,900
2019/02/19 2,932 2,981 2,931 2,961 13,000
2019/02/18 2,899 2,932 2,877 2,923 5,600
2019/02/15 2,863 2,896 2,855 2,860 3,700
2019/02/14 2,916 2,916 2,880 2,885 2,100
2019/02/13 2,891 2,947 2,842 2,931 9,300
2019/02/12 2,849 2,889 2,849 2,889 3,300
2019/02/08 2,839 2,851 2,820 2,843 10,400
2019/02/07 2,836 2,863 2,822 2,841 12,800
2019/02/06 2,837 2,881 2,837 2,845 2,700
2019/02/05 2,841 2,883 2,824 2,836 6,200
2019/02/04 2,850 2,868 2,842 2,851 4,800
2019/02/01 2,833 2,864 2,831 2,845 10,400
2019/01/31 2,844 2,905 2,832 2,832 8,100
2019/01/30 2,883 2,913 2,823 2,844 7,300
2019/01/29 2,877 2,931 2,877 2,883 3,300
2019/01/28 2,865 2,940 2,853 2,927 6,600
2019/01/25 2,873 2,900 2,870 2,894 2,800
2019/01/24 2,882 2,882 2,873 2,873 600
2019/01/23 2,830 2,879 2,830 2,871 1,200
2019/01/22 2,866 2,885 2,859 2,867 1,600
2019/01/21 2,827 2,875 2,827 2,866 4,500
2019/01/18 2,823 2,867 2,818 2,827 7,900
2019/01/17 2,826 2,850 2,819 2,826 5,100
2019/01/16 2,840 2,881 2,816 2,845 6,900
2019/01/15 2,806 2,880 2,803 2,857 8,400
2019/01/11 2,875 2,879 2,822 2,837 5,100
2019/01/10 2,814 2,880 2,814 2,875 6,200
2019/01/09 2,854 2,892 2,808 2,808 3,100
2019/01/08 2,889 2,896 2,810 2,854 7,500
2019/01/07 2,876 2,952 2,876 2,889 10,200
2019/01/04 2,800 2,858 2,780 2,845 7,100

このページの先頭へ