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
2022/12/30 2,181 2,181 2,170 2,180 2,200
2022/12/29 2,165 2,183 2,165 2,170 2,500
2022/12/28 2,163 2,168 2,154 2,158 7,100
2022/12/27 2,168 2,169 2,163 2,163 3,100
2022/12/26 2,200 2,200 2,171 2,171 4,200
2022/12/23 2,175 2,180 2,160 2,160 13,300
2022/12/22 2,202 2,202 2,173 2,177 12,800
2022/12/21 2,189 2,189 2,180 2,180 5,500
2022/12/20 2,199 2,208 2,190 2,190 6,300
2022/12/19 2,212 2,215 2,200 2,200 3,200
2022/12/16 2,212 2,212 2,204 2,204 3,300
2022/12/15 2,210 2,215 2,209 2,210 1,300
2022/12/14 2,208 2,216 2,208 2,216 1,500
2022/12/13 2,210 2,217 2,207 2,207 2,500
2022/12/12 2,212 2,219 2,209 2,209 3,200
2022/12/09 2,206 2,230 2,206 2,219 6,500
2022/12/08 2,223 2,225 2,206 2,206 1,600
2022/12/07 2,225 2,225 2,210 2,210 2,100
2022/12/06 2,233 2,233 2,212 2,219 3,700
2022/12/05 2,250 2,254 2,243 2,250 1,200
2022/12/02 2,261 2,261 2,245 2,245 4,300
2022/12/01 2,296 2,296 2,247 2,261 6,300
2022/11/30 2,292 2,292 2,273 2,274 1,900
2022/11/29 2,297 2,297 2,277 2,284 3,800
2022/11/28 2,296 2,297 2,281 2,297 3,500
2022/11/25 2,265 2,272 2,260 2,272 3,400
2022/11/24 2,244 2,248 2,241 2,248 2,100
2022/11/22 2,230 2,240 2,228 2,236 2,000
2022/11/21 2,220 2,228 2,220 2,222 3,000
2022/11/18 2,219 2,226 2,212 2,220 3,100
2022/11/17 2,197 2,202 2,196 2,202 1,100
2022/11/16 2,204 2,204 2,189 2,190 1,800
2022/11/15 2,216 2,216 2,194 2,196 3,100
2022/11/14 2,182 2,209 2,182 2,191 9,700
2022/11/11 2,189 2,200 2,188 2,189 2,000
2022/11/10 2,197 2,197 2,185 2,185 2,400
2022/11/09 2,207 2,207 2,191 2,191 1,900
2022/11/08 2,200 2,202 2,186 2,199 4,500
2022/11/07 2,186 2,202 2,186 2,188 5,800
2022/11/04 2,187 2,188 2,186 2,186 1,300
2022/11/02 2,205 2,205 2,190 2,190 3,500
2022/11/01 2,195 2,205 2,185 2,204 2,900
2022/10/31 2,186 2,194 2,181 2,181 6,100
2022/10/28 2,210 2,216 2,182 2,182 31,300
2022/10/27 2,244 2,244 2,212 2,212 4,900
2022/10/26 2,237 2,245 2,229 2,239 4,000
2022/10/25 2,228 2,228 2,216 2,228 2,700
2022/10/24 2,211 2,231 2,211 2,213 1,200
2022/10/21 2,221 2,221 2,208 2,211 3,100
2022/10/20 2,231 2,231 2,214 2,214 5,800
2022/10/19 2,235 2,241 2,231 2,236 4,100
2022/10/18 2,257 2,257 2,236 2,236 2,800
2022/10/17 2,240 2,258 2,240 2,246 3,800
2022/10/14 2,246 2,249 2,235 2,248 8,200
2022/10/13 2,251 2,251 2,240 2,240 3,100
2022/10/12 2,264 2,265 2,250 2,262 3,100
2022/10/11 2,260 2,266 2,253 2,258 3,400
2022/10/07 2,272 2,275 2,263 2,266 6,600
2022/10/06 2,280 2,285 2,277 2,285 10,800
2022/10/05 2,292 2,292 2,277 2,289 4,600
2022/10/04 2,281 2,292 2,280 2,292 3,400
2022/10/03 2,292 2,293 2,280 2,280 1,200
2022/09/30 2,292 2,302 2,292 2,293 1,700
2022/09/29 2,298 2,298 2,279 2,292 4,700
2022/09/28 2,308 2,316 2,300 2,316 5,100
2022/09/27 2,322 2,322 2,308 2,314 2,700
2022/09/26 2,351 2,351 2,302 2,314 7,200
2022/09/22 2,366 2,368 2,350 2,360 6,400
2022/09/21 2,370 2,378 2,367 2,367 3,700
2022/09/20 2,395 2,395 2,377 2,378 8,700
2022/09/16 2,395 2,395 2,391 2,391 2,200
2022/09/15 2,396 2,397 2,394 2,395 1,400
2022/09/14 2,395 2,405 2,391 2,395 1,600
2022/09/13 2,406 2,406 2,398 2,401 600
2022/09/12 2,419 2,419 2,391 2,406 3,800
2022/09/09 2,399 2,410 2,399 2,406 3,100
2022/09/08 2,392 2,410 2,392 2,406 2,600
2022/09/07 2,407 2,407 2,393 2,393 6,900
2022/09/06 2,413 2,415 2,408 2,408 6,700
2022/09/05 2,410 2,429 2,410 2,422 2,500
2022/09/02 2,415 2,424 2,410 2,418 4,500
2022/09/01 2,428 2,428 2,415 2,417 2,800
2022/08/31 2,418 2,428 2,416 2,428 2,000
2022/08/30 2,421 2,423 2,421 2,422 1,400
2022/08/29 2,423 2,429 2,419 2,428 2,900
2022/08/26 2,423 2,434 2,415 2,431 3,700
2022/08/25 2,414 2,423 2,412 2,423 2,100
2022/08/24 2,412 2,420 2,409 2,414 3,500
2022/08/23 2,432 2,432 2,412 2,412 4,300
2022/08/22 2,430 2,432 2,417 2,432 2,500
2022/08/19 2,416 2,437 2,413 2,430 5,300
2022/08/18 2,420 2,420 2,413 2,416 2,500
2022/08/17 2,423 2,426 2,416 2,426 1,400
2022/08/16 2,416 2,426 2,407 2,423 1,800
2022/08/15 2,414 2,426 2,414 2,416 2,200
2022/08/12 2,408 2,422 2,402 2,422 4,700
2022/08/10 2,402 2,411 2,400 2,408 2,500
2022/08/09 2,407 2,416 2,403 2,403 1,500
2022/08/08 2,410 2,418 2,402 2,408 3,500
2022/08/05 2,404 2,417 2,403 2,403 4,300
2022/08/04 2,410 2,422 2,404 2,404 3,100
2022/08/03 2,421 2,423 2,403 2,404 7,100
2022/08/02 2,441 2,460 2,420 2,420 7,500
2022/08/01 2,461 2,461 2,430 2,441 7,300
2022/07/29 2,445 2,455 2,442 2,455 3,300
2022/07/28 2,459 2,459 2,448 2,451 2,200
2022/07/27 2,458 2,461 2,440 2,440 2,500
2022/07/26 2,470 2,470 2,446 2,459 8,600
2022/07/25 2,445 2,458 2,440 2,458 6,200
2022/07/22 2,448 2,448 2,434 2,440 1,300
2022/07/21 2,432 2,447 2,432 2,434 2,400
2022/07/20 2,459 2,459 2,434 2,434 3,500
2022/07/19 2,446 2,446 2,440 2,445 600
2022/07/15 2,438 2,441 2,432 2,432 1,700
2022/07/14 2,449 2,449 2,433 2,448 1,400
2022/07/13 2,431 2,443 2,431 2,433 2,000
2022/07/12 2,447 2,450 2,436 2,444 3,800
2022/07/11 2,450 2,450 2,438 2,440 8,200
2022/07/08 2,466 2,467 2,442 2,442 7,800
2022/07/07 2,462 2,472 2,461 2,461 2,100
2022/07/06 2,466 2,480 2,462 2,462 5,900
2022/07/05 2,472 2,479 2,465 2,466 2,200
2022/07/04 2,491 2,493 2,468 2,472 1,700
2022/07/01 2,523 2,526 2,463 2,463 8,200
2022/06/30 2,510 2,510 2,489 2,490 6,100
2022/06/29 2,506 2,510 2,500 2,510 4,900
2022/06/28 2,505 2,516 2,497 2,516 1,500
2022/06/27 2,522 2,522 2,489 2,491 2,000
2022/06/24 2,500 2,505 2,491 2,505 800
2022/06/23 2,505 2,505 2,483 2,483 600
2022/06/22 2,511 2,511 2,488 2,496 3,100
2022/06/21 2,476 2,490 2,476 2,484 13,900
2022/06/20 2,486 2,488 2,476 2,476 1,700
2022/06/17 2,507 2,510 2,486 2,486 4,700
2022/06/16 2,520 2,520 2,511 2,518 3,300
2022/06/15 2,527 2,548 2,521 2,521 2,100
2022/06/14 2,524 2,542 2,524 2,525 1,800
2022/06/13 2,546 2,550 2,531 2,535 2,700
2022/06/10 2,560 2,560 2,550 2,551 2,500
2022/06/09 2,568 2,581 2,566 2,567 1,900
2022/06/08 2,603 2,603 2,564 2,567 2,400
2022/06/07 2,596 2,596 2,578 2,589 1,900
2022/06/06 2,603 2,603 2,603 2,603 300
2022/06/03 2,583 2,605 2,583 2,603 1,300
2022/06/02 2,620 2,620 2,608 2,615 1,900
2022/06/01 2,597 2,627 2,590 2,615 3,100
2022/05/31 2,555 2,595 2,555 2,590 1,300
2022/05/30 2,550 2,584 2,550 2,579 5,600
2022/05/27 2,554 2,561 2,550 2,561 900
2022/05/26 2,552 2,561 2,544 2,549 2,800
2022/05/25 2,551 2,552 2,540 2,552 2,000
2022/05/24 2,566 2,566 2,555 2,555 1,500
2022/05/23 2,586 2,586 2,567 2,573 1,000
2022/05/20 2,568 2,580 2,568 2,575 1,300
2022/05/19 2,597 2,597 2,551 2,576 1,500
2022/05/18 2,609 2,609 2,571 2,601 400
2022/05/17 2,565 2,589 2,565 2,589 1,600
2022/05/16 2,584 2,584 2,563 2,580 1,400
2022/05/13 2,577 2,584 2,567 2,584 700
2022/05/12 2,591 2,595 2,566 2,566 1,900
2022/05/11 2,581 2,595 2,550 2,595 4,400
2022/05/10 2,565 2,565 2,554 2,554 1,400
2022/05/09 2,580 2,580 2,564 2,564 1,600
2022/05/06 2,586 2,586 2,569 2,575 1,500
2022/05/02 2,566 2,575 2,564 2,566 1,900
2022/04/28 2,559 2,581 2,559 2,581 900
2022/04/27 2,566 2,600 2,555 2,565 6,000
2022/04/26 2,596 2,596 2,567 2,567 1,300
2022/04/25 2,608 2,608 2,554 2,567 1,600
2022/04/22 2,567 2,567 2,559 2,559 400
2022/04/21 2,554 2,604 2,554 2,567 1,100
2022/04/20 2,559 2,606 2,559 2,567 800
2022/04/19 2,562 2,566 2,562 2,566 1,200
2022/04/18 2,555 2,586 2,555 2,586 900
2022/04/15 2,584 2,584 2,584 2,584 300
2022/04/14 2,601 2,601 2,576 2,584 700
2022/04/13 2,531 2,556 2,531 2,551 1,400
2022/04/12 2,591 2,591 2,555 2,555 1,800
2022/04/11 2,580 2,617 2,575 2,591 1,500
2022/04/08 2,595 2,595 2,578 2,578 2,000
2022/04/07 2,604 2,613 2,597 2,610 2,100
2022/04/06 2,628 2,628 2,610 2,610 1,600
2022/04/05 2,633 2,645 2,633 2,645 1,700
2022/04/04 2,673 2,673 2,640 2,659 1,600
2022/04/01 2,661 2,665 2,656 2,660 1,400
2022/03/31 2,666 2,666 2,649 2,649 2,800
2022/03/30 2,666 2,671 2,656 2,668 2,900
2022/03/29 2,678 2,678 2,670 2,674 1,900
2022/03/28 2,680 2,680 2,668 2,669 1,000
2022/03/25 2,689 2,689 2,669 2,680 1,600
2022/03/24 2,660 2,689 2,660 2,689 800
2022/03/23 2,649 2,704 2,649 2,688 2,400
2022/03/22 2,641 2,654 2,641 2,654 2,500
2022/03/18 2,643 2,643 2,621 2,641 2,700
2022/03/17 2,646 2,646 2,643 2,643 800
2022/03/16 2,635 2,646 2,628 2,628 1,300
2022/03/15 2,619 2,635 2,597 2,620 7,300
2022/03/14 2,579 2,614 2,579 2,614 2,200
2022/03/11 2,563 2,579 2,563 2,577 2,100
2022/03/10 2,629 2,629 2,579 2,595 2,600
2022/03/09 2,591 2,591 2,570 2,579 1,500
2022/03/08 2,582 2,635 2,582 2,600 3,000
2022/03/07 2,615 2,615 2,581 2,584 2,400
2022/03/04 2,639 2,641 2,605 2,611 4,900
2022/03/03 2,647 2,647 2,621 2,627 1,000
2022/03/02 2,622 2,623 2,602 2,602 3,600
2022/03/01 2,650 2,650 2,622 2,622 2,100
2022/02/28 2,671 2,671 2,639 2,650 2,500
2022/02/25 2,626 2,626 2,611 2,623 2,500
2022/02/24 2,633 2,633 2,620 2,626 1,800
2022/02/22 2,641 2,643 2,633 2,633 500
2022/02/21 2,653 2,666 2,641 2,641 1,300
2022/02/18 2,641 2,669 2,641 2,653 1,100
2022/02/17 2,651 2,668 2,651 2,654 700
2022/02/16 2,647 2,651 2,643 2,651 1,400
2022/02/15 2,669 2,669 2,637 2,637 1,600
2022/02/14 2,636 2,669 2,636 2,650 1,000
2022/02/10 2,667 2,669 2,645 2,666 2,100
2022/02/09 2,646 2,662 2,633 2,662 1,800
2022/02/08 2,641 2,663 2,641 2,646 1,100
2022/02/07 2,631 2,657 2,631 2,641 1,500
2022/02/04 2,659 2,659 2,640 2,645 2,400
2022/02/03 2,660 2,660 2,646 2,646 400
2022/02/02 2,648 2,670 2,648 2,665 1,700
2022/02/01 2,649 2,649 2,640 2,645 700
2022/01/31 2,607 2,638 2,607 2,638 700
2022/01/28 2,601 2,637 2,601 2,637 1,500
2022/01/27 2,638 2,638 2,600 2,601 2,700
2022/01/26 2,646 2,646 2,609 2,629 1,800
2022/01/25 2,646 2,646 2,615 2,632 1,400
2022/01/24 2,647 2,647 2,635 2,646 300
2022/01/21 2,610 2,644 2,604 2,633 900
2022/01/20 2,611 2,637 2,608 2,608 600
2022/01/19 2,612 2,625 2,610 2,611 900
2022/01/18 2,629 2,629 2,611 2,612 1,200
2022/01/17 2,625 2,625 2,606 2,613 1,300
2022/01/14 2,632 2,632 2,604 2,611 3,100
2022/01/13 2,642 2,642 2,630 2,632 500
2022/01/12 2,630 2,653 2,630 2,653 1,300
2022/01/11 2,640 2,641 2,630 2,630 700
2022/01/07 2,649 2,649 2,640 2,640 1,000
2022/01/06 2,629 2,630 2,629 2,630 600
2022/01/05 2,644 2,645 2,644 2,645 1,000
2022/01/04 2,637 2,644 2,622 2,644 600

このページの先頭へ