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
2023/12/29 2,840 2,865 2,839 2,865 1,100
2023/12/28 2,844 2,870 2,842 2,862 1,700
2023/12/27 2,851 2,870 2,843 2,843 3,200
2023/12/26 2,841 2,868 2,841 2,850 2,300
2023/12/25 2,856 2,872 2,836 2,863 3,300
2023/12/22 2,882 2,946 2,842 2,842 8,200
2023/12/21 2,890 2,910 2,880 2,904 3,300
2023/12/20 2,843 2,893 2,843 2,886 2,000
2023/12/19 2,910 2,910 2,866 2,867 900
2023/12/18 2,876 2,877 2,873 2,877 400
2023/12/15 2,900 2,900 2,876 2,876 1,300
2023/12/14 2,877 2,900 2,864 2,896 3,400
2023/12/13 2,840 2,897 2,840 2,877 4,300
2023/12/12 2,805 2,880 2,805 2,858 5,700
2023/12/11 2,848 2,863 2,832 2,853 2,500
2023/12/08 2,830 2,859 2,806 2,811 11,300
2023/12/07 2,831 2,831 2,822 2,823 1,900
2023/12/06 2,822 2,868 2,822 2,850 3,900
2023/12/05 2,940 2,940 2,822 2,822 12,600
2023/12/04 2,884 2,940 2,859 2,940 2,700
2023/12/01 2,894 2,922 2,876 2,881 8,700
2023/11/30 2,844 2,844 2,844 2,844 400
2023/11/29 2,860 2,865 2,832 2,857 1,000
2023/11/28 2,830 2,860 2,821 2,829 6,100
2023/11/27 2,869 2,870 2,836 2,836 4,800
2023/11/24 2,870 2,870 2,851 2,869 1,600
2023/11/22 2,860 2,873 2,860 2,873 500
2023/11/21 2,892 2,892 2,860 2,861 2,200
2023/11/20 2,926 2,945 2,892 2,892 3,500
2023/11/17 2,891 2,907 2,850 2,907 8,400
2023/11/16 2,871 2,871 2,839 2,841 3,900
2023/11/15 2,905 2,910 2,865 2,875 6,700
2023/11/14 2,901 2,929 2,901 2,905 3,000
2023/11/13 2,881 2,908 2,873 2,889 3,400
2023/11/10 2,915 2,924 2,871 2,881 9,200
2023/11/09 2,800 2,919 2,792 2,919 20,100
2023/11/08 2,854 2,869 2,739 2,800 19,300
2023/11/07 2,834 2,904 2,805 2,904 14,700
2023/11/06 2,945 2,951 2,850 2,884 7,900
2023/11/02 2,949 2,949 2,882 2,913 14,500
2023/11/01 2,889 2,935 2,849 2,926 17,600
2023/10/31 2,808 2,873 2,807 2,863 23,400
2023/10/30 2,851 2,884 2,792 2,792 34,400
2023/10/27 2,820 2,854 2,818 2,850 10,000
2023/10/26 2,794 2,861 2,794 2,819 21,800
2023/10/25 2,779 2,820 2,753 2,788 13,900
2023/10/24 2,727 2,765 2,656 2,753 15,400
2023/10/23 2,752 2,762 2,728 2,728 4,200
2023/10/20 2,732 2,770 2,706 2,735 6,100
2023/10/19 2,691 2,745 2,691 2,728 5,200
2023/10/18 2,727 2,740 2,710 2,710 3,100
2023/10/17 2,717 2,750 2,663 2,701 8,800
2023/10/16 2,642 2,711 2,642 2,680 6,000
2023/10/13 2,701 2,744 2,668 2,687 5,900
2023/10/12 2,731 2,748 2,710 2,722 5,900
2023/10/11 2,800 2,808 2,731 2,731 7,500
2023/10/10 2,740 2,826 2,740 2,809 17,100
2023/10/06 2,662 2,750 2,662 2,712 7,300
2023/10/05 2,599 2,676 2,599 2,648 7,700
2023/10/04 2,590 2,603 2,550 2,563 10,500
2023/10/03 2,671 2,675 2,634 2,639 6,200
2023/10/02 2,725 2,780 2,677 2,693 5,900
2023/09/29 2,769 2,769 2,648 2,690 12,500
2023/09/28 2,805 2,805 2,732 2,743 8,800
2023/09/27 2,806 2,806 2,766 2,806 4,400
2023/09/26 2,791 2,804 2,752 2,792 3,600
2023/09/25 2,800 2,807 2,790 2,791 4,700
2023/09/22 2,754 2,785 2,710 2,762 11,200
2023/09/21 2,773 2,779 2,754 2,754 3,100
2023/09/20 2,808 2,821 2,773 2,773 9,300
2023/09/19 2,770 2,822 2,753 2,808 12,700
2023/09/15 2,770 2,770 2,721 2,737 11,000
2023/09/14 2,734 2,743 2,710 2,738 3,600
2023/09/13 2,748 2,748 2,706 2,719 4,900
2023/09/12 2,665 2,755 2,665 2,748 12,200
2023/09/11 2,688 2,710 2,661 2,665 7,600
2023/09/08 2,631 2,694 2,631 2,659 8,800
2023/09/07 2,675 2,736 2,620 2,642 15,800
2023/09/06 2,626 2,671 2,618 2,662 10,800
2023/09/05 2,583 2,626 2,580 2,626 4,000
2023/09/04 2,593 2,598 2,554 2,589 9,300
2023/09/01 2,535 2,576 2,535 2,576 5,500
2023/08/31 2,539 2,550 2,539 2,548 1,600
2023/08/30 2,535 2,562 2,535 2,539 4,100
2023/08/29 2,544 2,558 2,531 2,531 1,800
2023/08/28 2,502 2,558 2,502 2,544 6,000
2023/08/25 2,502 2,519 2,481 2,500 13,100
2023/08/24 2,567 2,567 2,509 2,515 5,100
2023/08/23 2,485 2,540 2,485 2,540 6,700
2023/08/22 2,479 2,492 2,478 2,492 2,400
2023/08/21 2,485 2,487 2,462 2,479 9,300
2023/08/18 2,501 2,509 2,482 2,482 6,100
2023/08/17 2,516 2,516 2,475 2,501 10,300
2023/08/16 2,535 2,541 2,503 2,517 11,200
2023/08/15 2,532 2,547 2,513 2,535 6,900
2023/08/14 2,571 2,582 2,530 2,532 7,800
2023/08/10 2,520 2,575 2,520 2,570 3,200
2023/08/09 2,573 2,573 2,506 2,519 8,200
2023/08/08 2,515 2,616 2,515 2,573 10,700
2023/08/07 2,579 2,595 2,500 2,504 15,300
2023/08/04 2,704 2,733 2,530 2,583 29,000
2023/08/03 2,750 2,750 2,700 2,700 5,000
2023/08/02 2,804 2,804 2,758 2,758 7,100
2023/08/01 2,802 2,838 2,802 2,804 6,100
2023/07/31 2,838 2,845 2,803 2,812 8,200
2023/07/28 2,829 2,852 2,811 2,811 16,500
2023/07/27 2,843 2,850 2,836 2,845 1,700
2023/07/26 2,852 2,854 2,843 2,843 2,700
2023/07/25 2,847 2,851 2,833 2,847 2,600
2023/07/24 2,858 2,858 2,831 2,842 2,300
2023/07/21 2,816 2,877 2,816 2,850 5,800
2023/07/20 2,854 2,868 2,834 2,834 3,800
2023/07/19 2,875 2,875 2,825 2,845 4,500
2023/07/18 2,800 2,842 2,799 2,842 3,400
2023/07/14 2,833 2,833 2,756 2,756 6,900
2023/07/13 2,781 2,795 2,766 2,793 3,400
2023/07/12 2,845 2,845 2,783 2,783 6,400
2023/07/11 2,836 2,850 2,803 2,816 3,100
2023/07/10 2,818 2,866 2,818 2,836 5,200
2023/07/07 2,830 2,845 2,793 2,818 6,200
2023/07/06 2,813 2,861 2,813 2,832 4,700
2023/07/05 2,855 2,865 2,808 2,843 7,700
2023/07/04 2,904 2,920 2,842 2,849 13,800
2023/07/03 2,900 2,922 2,893 2,921 11,500
2023/06/30 2,832 2,860 2,810 2,851 12,800
2023/06/29 2,839 2,842 2,812 2,823 2,600
2023/06/28 2,795 2,845 2,781 2,839 6,900
2023/06/27 2,797 2,797 2,745 2,764 6,200
2023/06/26 2,775 2,797 2,706 2,790 8,900
2023/06/23 2,788 2,788 2,715 2,725 4,500
2023/06/22 2,668 2,750 2,668 2,750 9,200
2023/06/21 2,657 2,694 2,651 2,683 2,900
2023/06/20 2,702 2,702 2,653 2,664 7,000
2023/06/19 2,679 2,718 2,676 2,697 6,600
2023/06/16 2,686 2,696 2,668 2,681 5,700
2023/06/15 2,670 2,689 2,663 2,679 5,400
2023/06/14 2,654 2,671 2,644 2,653 3,200
2023/06/13 2,655 2,657 2,634 2,639 5,800
2023/06/12 2,631 2,661 2,631 2,657 4,800
2023/06/09 2,650 2,657 2,615 2,615 10,700
2023/06/08 2,682 2,683 2,638 2,640 3,600
2023/06/07 2,669 2,700 2,664 2,665 5,400
2023/06/06 2,655 2,665 2,633 2,650 5,200
2023/06/05 2,700 2,704 2,670 2,676 6,100
2023/06/02 2,696 2,696 2,677 2,677 2,400
2023/06/01 2,681 2,698 2,666 2,671 5,300
2023/05/31 2,681 2,683 2,667 2,673 8,700
2023/05/30 2,736 2,736 2,680 2,680 7,400
2023/05/29 2,703 2,739 2,701 2,734 5,400
2023/05/26 2,750 2,770 2,681 2,688 12,200
2023/05/25 2,820 2,820 2,760 2,770 6,800
2023/05/24 2,799 2,867 2,797 2,840 10,500
2023/05/23 2,714 2,803 2,707 2,803 19,400
2023/05/22 2,674 2,716 2,674 2,710 7,100
2023/05/19 2,720 2,720 2,675 2,680 13,300
2023/05/18 2,727 2,727 2,696 2,715 4,400
2023/05/17 2,731 2,743 2,702 2,702 9,300
2023/05/16 2,730 2,730 2,700 2,729 8,000
2023/05/15 2,694 2,732 2,681 2,730 9,400
2023/05/12 2,697 2,701 2,662 2,694 5,100
2023/05/11 2,684 2,740 2,673 2,697 19,500
2023/05/10 2,609 2,684 2,609 2,670 8,000
2023/05/09 2,580 2,645 2,580 2,630 9,100
2023/05/08 2,586 2,621 2,586 2,608 3,800
2023/05/02 2,615 2,635 2,602 2,611 7,500
2023/05/01 2,616 2,640 2,607 2,632 5,600
2023/04/28 2,585 2,615 2,577 2,613 4,300
2023/04/27 2,595 2,626 2,572 2,590 19,100
2023/04/26 2,618 2,618 2,585 2,617 9,300
2023/04/25 2,630 2,650 2,596 2,611 18,400
2023/04/24 2,620 2,649 2,602 2,630 8,200
2023/04/21 2,577 2,623 2,527 2,620 14,100
2023/04/20 2,539 2,577 2,533 2,577 5,500
2023/04/19 2,526 2,539 2,516 2,539 5,000
2023/04/18 2,551 2,553 2,515 2,521 9,800
2023/04/17 2,572 2,581 2,532 2,532 7,100
2023/04/14 2,557 2,568 2,541 2,568 7,400
2023/04/13 2,541 2,557 2,514 2,537 7,300
2023/04/12 2,500 2,546 2,498 2,535 11,700
2023/04/11 2,448 2,499 2,441 2,499 7,800
2023/04/10 2,440 2,448 2,430 2,448 1,800
2023/04/07 2,440 2,441 2,415 2,436 2,800
2023/04/06 2,417 2,447 2,415 2,427 6,000
2023/04/05 2,457 2,474 2,436 2,446 5,600
2023/04/04 2,480 2,500 2,474 2,493 9,800
2023/04/03 2,417 2,492 2,417 2,480 11,200
2023/03/31 2,362 2,428 2,362 2,416 9,900
2023/03/30 2,348 2,352 2,298 2,352 4,800
2023/03/29 2,334 2,396 2,333 2,381 10,200
2023/03/28 2,350 2,352 2,333 2,352 5,200
2023/03/27 2,324 2,343 2,324 2,343 4,800
2023/03/24 2,300 2,318 2,299 2,313 2,600
2023/03/23 2,311 2,324 2,272 2,306 3,100
2023/03/22 2,276 2,305 2,276 2,303 2,600
2023/03/20 2,322 2,322 2,276 2,276 4,200
2023/03/17 2,289 2,322 2,289 2,315 3,600
2023/03/16 2,286 2,287 2,261 2,277 4,100
2023/03/15 2,300 2,325 2,300 2,314 3,700
2023/03/14 2,311 2,317 2,295 2,300 8,700
2023/03/13 2,346 2,354 2,309 2,333 7,400
2023/03/10 2,383 2,383 2,362 2,362 6,100
2023/03/09 2,372 2,388 2,370 2,388 5,600
2023/03/08 2,354 2,375 2,354 2,373 2,400
2023/03/07 2,367 2,375 2,366 2,366 2,500
2023/03/06 2,350 2,386 2,345 2,355 3,900
2023/03/03 2,360 2,360 2,314 2,346 9,900
2023/03/02 2,340 2,349 2,336 2,347 1,300
2023/03/01 2,326 2,355 2,326 2,355 3,900
2023/02/28 2,374 2,374 2,325 2,325 4,200
2023/02/27 2,338 2,388 2,330 2,388 14,300
2023/02/24 2,322 2,330 2,306 2,326 6,300
2023/02/22 2,335 2,336 2,331 2,331 1,900
2023/02/21 2,316 2,340 2,316 2,335 3,900
2023/02/20 2,336 2,337 2,316 2,337 4,500
2023/02/17 2,321 2,331 2,300 2,315 2,300
2023/02/16 2,352 2,352 2,319 2,322 2,700
2023/02/15 2,341 2,351 2,337 2,337 4,300
2023/02/14 2,356 2,356 2,346 2,349 1,500
2023/02/13 2,339 2,356 2,339 2,351 3,800
2023/02/10 2,353 2,353 2,330 2,336 2,000
2023/02/09 2,348 2,350 2,338 2,346 7,900
2023/02/08 2,325 2,344 2,325 2,344 4,800
2023/02/07 2,347 2,347 2,322 2,323 7,100
2023/02/06 2,274 2,357 2,261 2,328 17,700
2023/02/03 2,259 2,272 2,248 2,272 1,300
2023/02/02 2,282 2,282 2,267 2,278 1,200
2023/02/01 2,290 2,290 2,269 2,276 3,600
2023/01/31 2,225 2,290 2,225 2,290 7,900
2023/01/30 2,270 2,270 2,204 2,204 17,600
2023/01/27 2,243 2,262 2,235 2,262 3,900
2023/01/26 2,260 2,260 2,228 2,228 5,200
2023/01/25 2,220 2,247 2,209 2,247 4,400
2023/01/24 2,189 2,221 2,170 2,221 5,500
2023/01/23 2,141 2,174 2,141 2,174 5,100
2023/01/20 2,125 2,134 2,125 2,128 3,700
2023/01/19 2,125 2,137 2,125 2,128 2,600
2023/01/18 2,135 2,135 2,123 2,133 3,700
2023/01/17 2,123 2,131 2,114 2,125 6,000
2023/01/16 2,140 2,140 2,125 2,128 5,000
2023/01/13 2,140 2,148 2,137 2,138 3,600
2023/01/12 2,151 2,151 2,140 2,140 3,200
2023/01/11 2,152 2,159 2,151 2,152 1,900
2023/01/10 2,154 2,157 2,144 2,155 1,800
2023/01/06 2,138 2,142 2,136 2,142 1,300
2023/01/05 2,159 2,159 2,138 2,138 7,100
2023/01/04 2,171 2,175 2,156 2,157 3,900

このページの先頭へ