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
2020/12/30 2,663 2,663 2,634 2,634 800
2020/12/29 2,629 2,633 2,629 2,633 700
2020/12/28 2,640 2,640 2,602 2,611 1,700
2020/12/25 2,591 2,607 2,591 2,607 800
2020/12/24 2,590 2,600 2,590 2,598 1,000
2020/12/23 2,607 2,607 2,586 2,589 1,600
2020/12/22 2,654 2,654 2,602 2,602 2,500
2020/12/21 2,665 2,665 2,638 2,647 1,600
2020/12/18 2,631 2,666 2,620 2,665 3,200
2020/12/17 2,634 2,646 2,629 2,631 1,600
2020/12/16 2,601 2,634 2,601 2,634 1,300
2020/12/15 2,631 2,639 2,615 2,634 1,600
2020/12/14 2,630 2,631 2,602 2,631 3,000
2020/12/11 2,600 2,601 2,580 2,580 4,300
2020/12/10 2,639 2,667 2,600 2,602 4,300
2020/12/09 2,622 2,653 2,622 2,652 2,000
2020/12/08 2,650 2,683 2,586 2,622 1,600
2020/12/07 2,680 2,680 2,630 2,650 6,400
2020/12/04 2,630 2,630 2,620 2,630 900
2020/12/03 2,587 2,630 2,587 2,630 1,000
2020/12/02 2,624 2,645 2,586 2,636 3,500
2020/12/01 2,583 2,587 2,575 2,575 1,300
2020/11/30 2,611 2,611 2,583 2,583 1,700
2020/11/27 2,623 2,627 2,611 2,611 2,000
2020/11/26 2,639 2,639 2,600 2,623 3,200
2020/11/25 2,618 2,639 2,613 2,639 2,200
2020/11/24 2,629 2,633 2,602 2,611 2,900
2020/11/20 2,600 2,622 2,600 2,602 600
2020/11/19 2,619 2,637 2,619 2,627 700
2020/11/18 2,638 2,638 2,601 2,619 1,400
2020/11/17 2,620 2,621 2,593 2,618 1,700
2020/11/16 2,610 2,620 2,596 2,620 3,300
2020/11/13 2,614 2,616 2,597 2,610 2,500
2020/11/12 2,651 2,651 2,599 2,615 2,500
2020/11/11 2,582 2,653 2,580 2,632 6,300
2020/11/10 2,589 2,589 2,572 2,582 2,600
2020/11/09 2,562 2,578 2,562 2,578 2,100
2020/11/06 2,565 2,585 2,556 2,556 2,100
2020/11/05 2,572 2,572 2,550 2,565 3,700
2020/11/04 2,575 2,585 2,575 2,584 600
2020/11/02 2,560 2,582 2,560 2,582 600
2020/10/30 2,613 2,613 2,548 2,556 3,300
2020/10/29 2,606 2,606 2,578 2,590 3,000
2020/10/28 2,624 2,624 2,607 2,607 900
2020/10/27 2,596 2,644 2,596 2,624 1,800
2020/10/26 2,644 2,644 2,644 2,644 800
2020/10/23 2,613 2,617 2,613 2,617 400
2020/10/22 2,602 2,602 2,602 2,602 300
2020/10/21 2,607 2,623 2,595 2,622 1,200
2020/10/20 2,601 2,605 2,582 2,586 2,000
2020/10/19 2,623 2,649 2,622 2,623 900
2020/10/16 2,674 2,674 2,621 2,621 2,500
2020/10/15 2,674 2,674 2,674 2,674 400
2020/10/14 2,699 2,699 2,680 2,685 800
2020/10/13 2,693 2,699 2,692 2,699 300
2020/10/12 2,680 2,701 2,655 2,682 2,400
2020/10/09 2,700 2,700 2,680 2,686 800
2020/10/08 2,703 2,703 2,700 2,700 1,200
2020/10/07 2,700 2,705 2,667 2,698 3,700
2020/10/06 2,690 2,703 2,676 2,703 1,100
2020/10/05 2,700 2,705 2,681 2,681 1,600
2020/10/02 2,675 2,707 2,675 2,694 2,200
2020/09/30 2,715 2,715 2,687 2,700 4,300
2020/09/29 2,662 2,717 2,652 2,717 3,400
2020/09/28 2,717 2,717 2,666 2,702 5,900
2020/09/25 2,667 2,670 2,648 2,667 3,800
2020/09/24 2,650 2,666 2,647 2,658 4,000
2020/09/23 2,646 2,650 2,641 2,649 3,100
2020/09/18 2,638 2,649 2,626 2,646 3,300
2020/09/17 2,654 2,654 2,625 2,626 2,600
2020/09/16 2,653 2,655 2,633 2,650 3,000
2020/09/15 2,656 2,656 2,640 2,653 1,300
2020/09/14 2,650 2,652 2,630 2,638 7,200
2020/09/11 2,631 2,639 2,614 2,623 4,600
2020/09/10 2,642 2,659 2,630 2,640 3,100
2020/09/09 2,660 2,668 2,616 2,629 7,700
2020/09/08 2,650 2,671 2,637 2,666 2,400
2020/09/07 2,609 2,651 2,609 2,640 1,000
2020/09/04 2,615 2,625 2,597 2,599 1,500
2020/09/03 2,621 2,647 2,615 2,615 2,800
2020/09/02 2,657 2,673 2,616 2,621 1,000
2020/09/01 2,676 2,676 2,595 2,607 7,500
2020/08/31 2,626 2,676 2,626 2,626 2,900
2020/08/28 2,617 2,666 2,617 2,639 4,300
2020/08/27 2,643 2,643 2,616 2,637 1,100
2020/08/26 2,647 2,647 2,601 2,643 2,400
2020/08/25 2,626 2,647 2,618 2,647 2,400
2020/08/24 2,612 2,626 2,612 2,626 500
2020/08/21 2,621 2,621 2,605 2,609 1,700
2020/08/20 2,728 2,728 2,599 2,599 7,100
2020/08/19 2,818 2,827 2,719 2,741 7,100
2020/08/18 2,842 2,842 2,835 2,835 600
2020/08/17 2,828 2,834 2,828 2,834 200
2020/08/14 2,840 2,846 2,822 2,822 3,600
2020/08/13 2,886 2,888 2,856 2,886 3,500
2020/08/12 2,823 2,838 2,820 2,836 1,900
2020/08/11 2,802 2,807 2,772 2,805 2,000
2020/08/07 2,785 2,793 2,771 2,791 1,200
2020/08/06 2,907 2,907 2,789 2,789 3,300
2020/08/05 2,886 2,900 2,880 2,880 1,700
2020/08/04 2,935 2,952 2,871 2,886 8,000
2020/08/03 3,005 3,025 2,952 3,005 3,900
2020/07/31 3,120 3,120 3,005 3,075 4,900
2020/07/30 3,110 3,130 3,030 3,100 6,000
2020/07/29 3,040 3,040 3,040 3,040 200
2020/07/28 3,080 3,080 3,050 3,060 1,200
2020/07/27 3,050 3,070 3,010 3,070 2,300
2020/07/22 3,030 3,045 3,000 3,035 3,600
2020/07/21 2,998 3,080 2,998 3,045 2,000
2020/07/20 3,025 3,070 2,994 2,994 2,700
2020/07/17 3,185 3,185 3,090 3,095 7,400
2020/07/16 3,250 3,255 3,140 3,185 10,900
2020/07/15 3,115 3,250 3,115 3,250 10,100
2020/07/14 3,165 3,165 3,000 3,045 6,300
2020/07/13 3,165 3,165 3,165 3,165 400
2020/07/10 3,120 3,190 3,120 3,165 3,200
2020/07/09 3,150 3,220 3,100 3,185 4,700
2020/07/08 3,150 3,210 3,150 3,195 1,800
2020/07/07 3,210 3,220 3,145 3,220 4,200
2020/07/06 3,220 3,240 3,185 3,240 6,400
2020/07/03 3,115 3,200 3,115 3,200 2,000
2020/07/02 3,195 3,195 3,110 3,145 4,300
2020/07/01 3,200 3,200 3,130 3,145 3,100
2020/06/30 3,155 3,200 3,140 3,200 4,400
2020/06/29 3,105 3,155 3,100 3,150 2,000
2020/06/26 3,120 3,120 3,075 3,095 1,600
2020/06/25 3,090 3,100 3,060 3,080 1,400
2020/06/24 3,035 3,120 3,035 3,090 1,100
2020/06/23 3,050 3,060 3,015 3,055 1,700
2020/06/22 3,100 3,100 3,035 3,080 4,000
2020/06/19 3,030 3,070 3,030 3,070 800
2020/06/18 3,040 3,040 2,976 2,976 1,200
2020/06/17 2,970 3,040 2,970 3,040 3,500
2020/06/16 3,045 3,045 3,035 3,040 1,100
2020/06/15 3,045 3,075 3,005 3,005 2,800
2020/06/12 2,952 3,045 2,952 3,045 1,700
2020/06/11 3,085 3,095 3,065 3,075 2,300
2020/06/10 3,075 3,115 3,075 3,080 2,200
2020/06/09 3,160 3,160 3,075 3,105 2,300
2020/06/08 3,080 3,135 3,045 3,130 2,300
2020/06/05 3,075 3,085 3,075 3,080 1,800
2020/06/04 3,110 3,140 3,110 3,125 500
2020/06/03 3,155 3,190 3,060 3,110 6,500
2020/06/02 3,200 3,250 3,155 3,195 7,000
2020/06/01 3,230 3,230 3,105 3,150 5,900
2020/05/29 3,200 3,250 3,150 3,175 5,600
2020/05/28 3,125 3,220 3,100 3,220 5,200
2020/05/27 3,150 3,200 3,135 3,135 2,600
2020/05/26 3,190 3,190 3,145 3,155 1,900
2020/05/25 3,130 3,165 3,130 3,155 800
2020/05/22 3,190 3,190 3,120 3,145 800
2020/05/21 3,185 3,195 3,100 3,135 2,200
2020/05/20 3,160 3,185 3,040 3,185 5,200
2020/05/19 3,140 3,245 3,140 3,230 7,300
2020/05/18 3,145 3,145 3,125 3,140 1,600
2020/05/15 3,055 3,170 3,055 3,145 900
2020/05/14 3,110 3,110 3,050 3,050 800
2020/05/13 3,095 3,125 3,005 3,110 3,300
2020/05/12 3,105 3,105 2,965 3,095 2,200
2020/05/11 2,977 3,130 2,977 3,105 8,500
2020/05/08 2,930 3,000 2,922 3,000 2,700
2020/05/07 2,999 3,000 2,979 3,000 1,400
2020/05/01 2,989 3,020 2,939 2,985 2,200
2020/04/30 3,035 3,035 2,947 3,035 6,300
2020/04/28 2,895 2,939 2,866 2,939 2,700
2020/04/27 2,877 2,925 2,816 2,895 6,200
2020/04/24 2,749 2,863 2,749 2,821 3,200
2020/04/23 2,762 2,775 2,762 2,775 1,200
2020/04/22 2,640 2,770 2,640 2,762 1,000
2020/04/21 2,698 2,785 2,697 2,785 1,300
2020/04/20 2,789 2,789 2,684 2,781 800
2020/04/17 2,803 2,803 2,784 2,785 300
2020/04/16 2,787 2,888 2,751 2,803 4,200
2020/04/15 2,740 2,789 2,740 2,787 1,100
2020/04/14 2,761 2,790 2,730 2,790 1,700
2020/04/13 2,669 2,767 2,669 2,761 1,100
2020/04/10 2,716 2,716 2,647 2,676 1,000
2020/04/09 2,780 2,780 2,716 2,716 900
2020/04/08 2,700 2,737 2,641 2,730 2,300
2020/04/07 2,650 2,693 2,626 2,693 2,800
2020/04/06 2,610 2,650 2,545 2,650 2,300
2020/04/03 2,609 2,647 2,500 2,647 3,200
2020/04/02 2,673 2,695 2,624 2,624 1,700
2020/04/01 2,702 2,702 2,631 2,695 2,600
2020/03/31 2,668 2,673 2,614 2,664 1,700
2020/03/30 2,588 2,695 2,588 2,652 5,200
2020/03/27 2,644 2,828 2,563 2,828 9,500
2020/03/26 2,747 2,801 2,460 2,500 6,000
2020/03/25 2,640 2,729 2,565 2,729 3,700
2020/03/24 2,504 2,566 2,445 2,495 1,900
2020/03/23 2,399 2,576 2,370 2,540 2,800
2020/03/19 2,412 2,418 2,385 2,399 2,200
2020/03/18 2,336 2,415 2,336 2,412 1,800
2020/03/17 2,091 2,288 2,091 2,286 4,500
2020/03/16 2,300 2,322 2,255 2,262 1,000
2020/03/13 2,251 2,387 2,243 2,255 4,700
2020/03/12 2,534 2,534 2,431 2,442 3,800
2020/03/11 2,475 2,625 2,475 2,545 1,100
2020/03/10 2,455 2,542 2,451 2,521 5,100
2020/03/09 2,700 2,700 2,605 2,605 3,400
2020/03/06 2,771 2,776 2,717 2,717 3,700
2020/03/05 2,778 2,809 2,778 2,786 3,000
2020/03/04 2,713 2,785 2,713 2,775 1,400
2020/03/03 2,889 2,889 2,750 2,763 6,900
2020/03/02 2,718 2,868 2,718 2,789 3,200
2020/02/28 2,897 2,897 2,764 2,764 4,300
2020/02/27 2,898 2,944 2,898 2,931 2,500
2020/02/26 2,901 2,998 2,901 2,933 3,200
2020/02/25 3,005 3,080 2,957 2,998 7,100
2020/02/21 3,045 3,140 3,045 3,120 1,700
2020/02/20 3,065 3,135 3,025 3,095 3,500
2020/02/19 3,105 3,135 3,105 3,120 1,500
2020/02/18 3,095 3,130 3,095 3,125 6,400
2020/02/17 3,050 3,065 3,040 3,050 1,000
2020/02/14 3,055 3,095 3,055 3,085 1,300
2020/02/13 3,045 3,075 3,045 3,075 1,300
2020/02/12 3,135 3,135 3,060 3,075 1,000
2020/02/10 3,030 3,145 3,030 3,135 3,900
2020/02/07 3,175 3,175 3,055 3,120 4,300
2020/02/06 2,996 3,035 2,995 2,995 5,200
2020/02/05 2,968 2,980 2,941 2,955 2,200
2020/02/04 2,957 2,973 2,957 2,971 2,700
2020/02/03 2,966 2,980 2,932 2,973 1,900
2020/01/31 2,934 2,970 2,934 2,970 4,900
2020/01/30 2,916 2,921 2,870 2,921 2,600
2020/01/29 2,894 2,906 2,894 2,906 700
2020/01/28 2,872 2,920 2,872 2,902 3,700
2020/01/27 2,899 2,919 2,894 2,898 3,700
2020/01/24 2,909 2,909 2,899 2,899 1,000
2020/01/23 2,899 2,909 2,875 2,909 5,100
2020/01/22 2,900 2,926 2,900 2,903 2,200
2020/01/21 2,930 2,930 2,902 2,911 2,200
2020/01/20 2,917 2,924 2,906 2,924 1,800
2020/01/17 2,902 2,902 2,894 2,894 2,300
2020/01/16 2,913 2,924 2,903 2,903 2,500
2020/01/15 2,920 2,931 2,914 2,923 2,300
2020/01/14 2,903 2,936 2,884 2,912 2,800
2020/01/10 2,924 2,924 2,911 2,911 500
2020/01/09 2,905 2,943 2,905 2,911 2,700
2020/01/08 2,913 2,943 2,865 2,905 7,900
2020/01/07 2,940 2,946 2,934 2,935 3,200
2020/01/06 2,895 2,942 2,895 2,903 5,800

このページの先頭へ