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
2021/12/30 2,650 2,650 2,637 2,637 200
2021/12/29 2,649 2,650 2,632 2,644 1,800
2021/12/28 2,635 2,642 2,634 2,640 1,800
2021/12/27 2,650 2,650 2,633 2,640 2,100
2021/12/24 2,627 2,648 2,627 2,648 300
2021/12/23 2,639 2,642 2,622 2,626 500
2021/12/22 2,631 2,640 2,630 2,639 800
2021/12/21 2,620 2,643 2,620 2,638 1,600
2021/12/20 2,638 2,640 2,618 2,618 1,400
2021/12/17 2,629 2,656 2,629 2,638 2,600
2021/12/16 2,643 2,643 2,626 2,626 900
2021/12/15 2,614 2,643 2,614 2,643 700
2021/12/14 2,633 2,647 2,625 2,625 2,500
2021/12/13 2,630 2,646 2,630 2,633 2,100
2021/12/10 2,631 2,674 2,627 2,627 2,600
2021/12/09 2,661 2,685 2,643 2,649 1,300
2021/12/08 2,685 2,688 2,640 2,675 4,800
2021/12/07 2,664 2,695 2,632 2,694 5,300
2021/12/06 2,639 2,668 2,639 2,668 2,900
2021/12/03 2,639 2,667 2,637 2,663 2,000
2021/12/02 2,649 2,650 2,639 2,650 3,800
2021/12/01 2,657 2,661 2,615 2,646 5,700
2021/11/30 2,609 2,628 2,600 2,607 3,100
2021/11/29 2,653 2,674 2,603 2,603 4,800
2021/11/26 2,755 2,755 2,658 2,658 3,400
2021/11/25 2,696 2,709 2,696 2,707 1,000
2021/11/24 2,692 2,730 2,692 2,702 1,300
2021/11/22 2,669 2,692 2,669 2,679 1,200
2021/11/19 2,715 2,726 2,687 2,687 2,800
2021/11/18 2,729 2,729 2,704 2,715 1,600
2021/11/17 2,760 2,794 2,729 2,729 4,500
2021/11/16 2,739 2,767 2,723 2,757 2,000
2021/11/15 2,728 2,749 2,728 2,739 1,000
2021/11/12 2,717 2,723 2,696 2,717 2,200
2021/11/11 2,711 2,748 2,710 2,710 3,900
2021/11/10 2,695 2,705 2,685 2,696 2,600
2021/11/09 2,702 2,718 2,645 2,702 2,900
2021/11/08 2,719 2,719 2,681 2,706 3,800
2021/11/05 2,662 2,700 2,662 2,690 3,800
2021/11/04 2,651 2,662 2,650 2,655 1,900
2021/11/02 2,655 2,670 2,649 2,651 1,400
2021/11/01 2,684 2,742 2,638 2,669 4,200
2021/10/29 2,613 2,663 2,613 2,634 900
2021/10/28 2,655 2,670 2,613 2,613 6,900
2021/10/27 2,685 2,688 2,664 2,671 3,200
2021/10/26 2,720 2,740 2,700 2,702 2,200
2021/10/25 2,677 2,707 2,671 2,707 1,000
2021/10/22 2,673 2,687 2,660 2,670 6,000
2021/10/21 2,696 2,700 2,690 2,690 1,000
2021/10/20 2,700 2,708 2,695 2,696 1,700
2021/10/19 2,701 2,719 2,701 2,710 1,700
2021/10/18 2,700 2,709 2,700 2,701 2,500
2021/10/15 2,687 2,700 2,687 2,700 500
2021/10/14 2,679 2,690 2,665 2,681 2,500
2021/10/13 2,691 2,691 2,684 2,688 2,300
2021/10/12 2,691 2,717 2,691 2,691 3,700
2021/10/11 2,681 2,691 2,670 2,691 1,700
2021/10/08 2,665 2,678 2,665 2,678 800
2021/10/07 2,646 2,662 2,646 2,662 1,200
2021/10/06 2,680 2,690 2,655 2,661 2,700
2021/10/05 2,700 2,702 2,649 2,649 6,800
2021/10/04 2,655 2,670 2,654 2,662 2,400
2021/10/01 2,692 2,701 2,649 2,649 5,800
2021/09/30 2,690 2,692 2,690 2,692 800
2021/09/29 2,681 2,716 2,679 2,690 4,400
2021/09/28 2,739 2,756 2,699 2,710 5,400
2021/09/27 2,770 2,793 2,723 2,739 7,300
2021/09/24 2,698 2,768 2,695 2,768 6,000
2021/09/22 2,672 2,716 2,672 2,680 5,700
2021/09/21 2,701 2,710 2,671 2,671 4,800
2021/09/17 2,729 2,736 2,700 2,713 5,200
2021/09/16 2,735 2,735 2,689 2,729 4,600
2021/09/15 2,707 2,723 2,705 2,720 2,300
2021/09/14 2,710 2,723 2,702 2,723 4,000
2021/09/13 2,706 2,710 2,693 2,710 4,300
2021/09/10 2,688 2,698 2,656 2,698 5,200
2021/09/09 2,681 2,700 2,641 2,646 7,800
2021/09/08 2,689 2,702 2,671 2,702 5,000
2021/09/07 2,660 2,724 2,658 2,700 12,700
2021/09/06 2,644 2,657 2,643 2,649 2,300
2021/09/03 2,626 2,648 2,626 2,635 1,900
2021/09/02 2,642 2,642 2,626 2,626 1,000
2021/09/01 2,644 2,654 2,613 2,620 2,200
2021/08/31 2,640 2,651 2,619 2,619 2,600
2021/08/30 2,645 2,645 2,645 2,645 300
2021/08/27 2,622 2,634 2,616 2,633 1,900
2021/08/26 2,657 2,666 2,603 2,603 4,300
2021/08/25 2,647 2,660 2,622 2,631 2,900
2021/08/24 2,645 2,647 2,645 2,647 800
2021/08/23 2,644 2,650 2,632 2,638 1,800
2021/08/20 2,622 2,642 2,622 2,631 900
2021/08/19 2,638 2,638 2,630 2,630 700
2021/08/18 2,638 2,656 2,638 2,638 1,500
2021/08/17 2,636 2,641 2,634 2,639 600
2021/08/16 2,633 2,635 2,610 2,610 2,900
2021/08/13 2,617 2,636 2,617 2,633 1,500
2021/08/12 2,634 2,635 2,623 2,623 500
2021/08/11 2,651 2,655 2,630 2,630 3,100
2021/08/10 2,654 2,675 2,651 2,651 1,600
2021/08/06 2,613 2,649 2,611 2,632 4,300
2021/08/05 2,599 2,610 2,599 2,600 600
2021/08/04 2,602 2,622 2,590 2,599 2,300
2021/08/03 2,612 2,621 2,601 2,601 1,800
2021/08/02 2,641 2,651 2,599 2,599 3,400
2021/07/30 2,610 2,631 2,604 2,604 1,500
2021/07/29 2,611 2,627 2,600 2,610 3,400
2021/07/28 2,611 2,619 2,611 2,611 1,400
2021/07/27 2,600 2,614 2,600 2,613 1,000
2021/07/26 2,608 2,619 2,595 2,595 3,700
2021/07/21 2,593 2,594 2,582 2,594 1,300
2021/07/20 2,579 2,586 2,575 2,582 1,900
2021/07/19 2,590 2,595 2,580 2,580 1,300
2021/07/16 2,598 2,609 2,592 2,597 2,500
2021/07/15 2,607 2,607 2,585 2,585 1,400
2021/07/14 2,597 2,620 2,595 2,598 1,600
2021/07/13 2,598 2,621 2,597 2,597 2,500
2021/07/12 2,583 2,601 2,583 2,588 2,700
2021/07/09 2,579 2,600 2,565 2,576 5,800
2021/07/08 2,593 2,593 2,580 2,580 2,100
2021/07/07 2,589 2,616 2,589 2,593 2,400
2021/07/06 2,597 2,599 2,593 2,599 800
2021/07/05 2,591 2,597 2,585 2,597 1,800
2021/07/02 2,611 2,615 2,581 2,581 2,500
2021/07/01 2,632 2,632 2,581 2,596 5,900
2021/06/30 2,582 2,582 2,582 2,582 300
2021/06/29 2,590 2,593 2,575 2,582 3,100
2021/06/28 2,598 2,598 2,571 2,590 3,200
2021/06/25 2,591 2,591 2,580 2,589 1,700
2021/06/24 2,585 2,585 2,575 2,575 400
2021/06/23 2,591 2,591 2,591 2,591 400
2021/06/22 2,565 2,573 2,563 2,573 1,800
2021/06/21 2,566 2,572 2,550 2,550 3,800
2021/06/18 2,579 2,580 2,571 2,571 1,000
2021/06/17 2,582 2,582 2,574 2,577 900
2021/06/16 2,583 2,586 2,572 2,583 5,300
2021/06/15 2,592 2,605 2,583 2,584 4,200
2021/06/14 2,617 2,617 2,581 2,590 3,700
2021/06/11 2,590 2,654 2,585 2,617 10,100
2021/06/10 2,584 2,598 2,584 2,593 3,100
2021/06/09 2,593 2,601 2,593 2,600 1,400
2021/06/08 2,598 2,600 2,587 2,595 1,700
2021/06/07 2,600 2,600 2,587 2,587 700
2021/06/04 2,599 2,600 2,587 2,587 700
2021/06/03 2,584 2,596 2,584 2,596 900
2021/06/02 2,572 2,597 2,572 2,584 1,500
2021/06/01 2,592 2,592 2,566 2,572 1,800
2021/05/31 2,601 2,601 2,571 2,572 2,600
2021/05/28 2,588 2,601 2,579 2,601 3,100
2021/05/27 2,580 2,591 2,570 2,570 1,400
2021/05/26 2,583 2,585 2,572 2,575 3,100
2021/05/25 2,606 2,610 2,578 2,578 5,100
2021/05/24 2,617 2,645 2,617 2,620 1,400
2021/05/21 2,647 2,647 2,617 2,617 1,700
2021/05/20 2,619 2,629 2,612 2,629 1,300
2021/05/19 2,619 2,619 2,608 2,612 600
2021/05/18 2,605 2,619 2,600 2,619 1,000
2021/05/17 2,595 2,618 2,588 2,605 1,000
2021/05/14 2,603 2,603 2,580 2,591 2,900
2021/05/13 2,598 2,598 2,585 2,586 1,500
2021/05/12 2,640 2,652 2,588 2,600 3,500
2021/05/11 2,653 2,655 2,642 2,642 1,500
2021/05/10 2,646 2,659 2,645 2,649 4,600
2021/05/07 2,646 2,646 2,646 2,646 800
2021/05/06 2,633 2,646 2,629 2,629 2,900
2021/04/30 2,626 2,638 2,624 2,624 2,300
2021/04/28 2,637 2,647 2,632 2,632 3,300
2021/04/27 2,656 2,679 2,625 2,625 2,900
2021/04/26 2,679 2,690 2,646 2,646 2,300
2021/04/23 2,656 2,663 2,640 2,663 1,500
2021/04/22 2,642 2,662 2,642 2,662 1,000
2021/04/21 2,642 2,661 2,639 2,639 2,400
2021/04/20 2,647 2,667 2,645 2,655 3,300
2021/04/19 2,690 2,690 2,634 2,675 5,400
2021/04/16 2,706 2,706 2,675 2,696 400
2021/04/15 2,671 2,706 2,660 2,694 2,400
2021/04/14 2,720 2,720 2,623 2,671 7,000
2021/04/13 2,691 2,691 2,691 2,691 500
2021/04/12 2,671 2,698 2,671 2,690 600
2021/04/09 2,700 2,705 2,670 2,670 2,500
2021/04/08 2,728 2,729 2,700 2,700 2,500
2021/04/07 2,711 2,737 2,711 2,728 1,400
2021/04/06 2,762 2,767 2,713 2,713 3,800
2021/04/05 2,759 2,761 2,747 2,759 900
2021/04/02 2,724 2,759 2,724 2,759 1,000
2021/04/01 2,770 2,770 2,718 2,724 1,600
2021/03/31 2,701 2,734 2,701 2,721 1,400
2021/03/30 2,684 2,728 2,684 2,705 3,900
2021/03/29 2,772 2,791 2,749 2,791 5,800
2021/03/26 2,752 2,754 2,734 2,753 3,300
2021/03/25 2,707 2,729 2,682 2,729 4,200
2021/03/24 2,683 2,719 2,683 2,692 6,700
2021/03/23 2,795 2,845 2,700 2,700 7,300
2021/03/22 2,764 2,814 2,764 2,799 5,400
2021/03/19 2,753 2,800 2,753 2,776 4,100
2021/03/18 2,812 2,826 2,789 2,794 5,200
2021/03/17 2,729 2,800 2,729 2,800 6,300
2021/03/16 2,709 2,721 2,708 2,721 2,700
2021/03/15 2,703 2,730 2,698 2,709 5,600
2021/03/12 2,701 2,710 2,701 2,703 2,700
2021/03/11 2,706 2,711 2,697 2,701 3,600
2021/03/10 2,699 2,699 2,676 2,697 4,100
2021/03/09 2,694 2,700 2,685 2,699 2,000
2021/03/08 2,701 2,708 2,668 2,686 4,300
2021/03/05 2,671 2,671 2,651 2,662 2,200
2021/03/04 2,668 2,696 2,668 2,671 2,200
2021/03/03 2,651 2,679 2,651 2,663 2,400
2021/03/02 2,689 2,689 2,657 2,657 3,700
2021/03/01 2,658 2,677 2,658 2,668 1,200
2021/02/26 2,719 2,719 2,657 2,657 5,900
2021/02/25 2,681 2,742 2,681 2,707 7,600
2021/02/24 2,655 2,693 2,643 2,680 8,200
2021/02/22 2,670 2,688 2,660 2,661 3,900
2021/02/19 2,664 2,664 2,661 2,662 700
2021/02/18 2,658 2,667 2,653 2,664 4,400
2021/02/17 2,667 2,667 2,654 2,658 1,200
2021/02/16 2,669 2,679 2,650 2,667 2,100
2021/02/15 2,665 2,677 2,652 2,669 4,900
2021/02/12 2,676 2,680 2,665 2,665 1,900
2021/02/10 2,671 2,679 2,663 2,676 1,900
2021/02/09 2,709 2,709 2,652 2,691 4,300
2021/02/08 2,665 2,699 2,651 2,660 8,700
2021/02/05 2,642 2,652 2,642 2,649 1,700
2021/02/04 2,630 2,655 2,630 2,639 1,700
2021/02/03 2,637 2,640 2,625 2,630 2,400
2021/02/02 2,646 2,646 2,636 2,637 900
2021/02/01 2,647 2,650 2,636 2,636 2,400
2021/01/29 2,668 2,677 2,626 2,632 3,200
2021/01/28 2,622 2,668 2,620 2,668 4,000
2021/01/27 2,645 2,646 2,641 2,641 1,300
2021/01/26 2,661 2,668 2,636 2,652 2,200
2021/01/25 2,644 2,660 2,644 2,652 2,300
2021/01/22 2,650 2,670 2,634 2,644 2,500
2021/01/21 2,623 2,649 2,623 2,649 1,800
2021/01/20 2,626 2,636 2,616 2,631 2,300
2021/01/19 2,648 2,649 2,631 2,631 1,500
2021/01/18 2,648 2,672 2,606 2,649 2,600
2021/01/15 2,626 2,654 2,626 2,649 2,600
2021/01/14 2,623 2,655 2,623 2,631 2,800
2021/01/13 2,640 2,659 2,627 2,655 2,400
2021/01/12 2,621 2,641 2,611 2,640 1,400
2021/01/08 2,613 2,622 2,606 2,606 1,800
2021/01/07 2,605 2,649 2,605 2,613 1,600
2021/01/06 2,617 2,632 2,605 2,605 1,600
2021/01/05 2,648 2,648 2,613 2,617 1,200
2021/01/04 2,634 2,634 2,613 2,613 400

このページの先頭へ