日本郵船(9101)の株価時系列情報
日本郵船(9101)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 5,083 | 5,166 | 5,061 | 5,072 | 5,431,400 |
| 2026/01/29 | 5,004 | 5,078 | 4,984 | 5,078 | 2,720,700 |
| 2026/01/28 | 4,962 | 5,025 | 4,933 | 5,004 | 2,356,500 |
| 2026/01/27 | 4,930 | 5,001 | 4,906 | 4,981 | 2,501,900 |
| 2026/01/26 | 5,000 | 5,002 | 4,915 | 4,933 | 3,543,800 |
| 2026/01/23 | 5,120 | 5,122 | 5,003 | 5,021 | 3,049,600 |
| 2026/01/22 | 5,115 | 5,144 | 5,086 | 5,089 | 2,187,100 |
| 2026/01/21 | 5,120 | 5,134 | 5,077 | 5,078 | 2,287,000 |
| 2026/01/20 | 5,152 | 5,165 | 5,122 | 5,141 | 1,881,400 |
| 2026/01/19 | 5,170 | 5,203 | 5,084 | 5,154 | 3,094,900 |
| 2026/01/16 | 5,283 | 5,289 | 5,149 | 5,150 | 5,003,300 |
| 2026/01/15 | 5,343 | 5,397 | 5,302 | 5,364 | 2,349,900 |
| 2026/01/14 | 5,307 | 5,392 | 5,287 | 5,379 | 2,973,100 |
| 2026/01/13 | 5,338 | 5,374 | 5,260 | 5,306 | 3,125,400 |
| 2026/01/09 | 5,200 | 5,278 | 5,193 | 5,274 | 2,578,700 |
| 2026/01/08 | 5,227 | 5,269 | 5,207 | 5,232 | 2,300,500 |
| 2026/01/07 | 5,171 | 5,284 | 5,135 | 5,245 | 3,012,100 |
| 2026/01/06 | 5,150 | 5,234 | 5,149 | 5,203 | 3,196,900 |
| 2026/01/05 | 5,089 | 5,150 | 5,082 | 5,120 | 2,899,600 |
| 2025/12/30 | 5,080 | 5,120 | 5,062 | 5,078 | 1,984,000 |
| 2025/12/29 | 5,034 | 5,081 | 5,011 | 5,076 | 1,773,200 |
| 2025/12/26 | 4,999 | 5,033 | 4,999 | 5,025 | 1,669,500 |
| 2025/12/25 | 5,000 | 5,025 | 4,991 | 4,993 | 1,463,300 |
| 2025/12/24 | 4,961 | 5,018 | 4,951 | 4,998 | 2,431,600 |
| 2025/12/23 | 4,886 | 4,962 | 4,883 | 4,961 | 2,637,400 |
| 2025/12/22 | 4,896 | 4,900 | 4,869 | 4,886 | 2,109,900 |
| 2025/12/19 | 4,890 | 4,922 | 4,880 | 4,898 | 3,659,900 |
| 2025/12/18 | 4,922 | 4,926 | 4,882 | 4,926 | 1,964,700 |
| 2025/12/17 | 4,894 | 4,928 | 4,875 | 4,928 | 2,185,000 |
| 2025/12/16 | 4,970 | 4,975 | 4,883 | 4,883 | 2,929,500 |
| 2025/12/15 | 4,969 | 4,987 | 4,924 | 4,980 | 2,620,100 |
| 2025/12/12 | 4,910 | 4,972 | 4,907 | 4,949 | 3,407,000 |
| 2025/12/11 | 4,890 | 4,909 | 4,868 | 4,884 | 2,244,900 |
| 2025/12/10 | 4,830 | 4,863 | 4,824 | 4,859 | 2,152,100 |
| 2025/12/09 | 4,830 | 4,849 | 4,817 | 4,849 | 2,002,000 |
| 2025/12/08 | 4,822 | 4,827 | 4,793 | 4,809 | 2,678,600 |
| 2025/12/05 | 4,878 | 4,887 | 4,831 | 4,831 | 2,766,500 |
| 2025/12/04 | 4,836 | 4,918 | 4,818 | 4,918 | 3,024,600 |
| 2025/12/03 | 4,900 | 4,911 | 4,836 | 4,836 | 3,140,200 |
| 2025/12/02 | 4,922 | 4,963 | 4,904 | 4,915 | 2,337,600 |
| 2025/12/01 | 4,970 | 4,970 | 4,898 | 4,922 | 2,578,500 |
| 2025/11/28 | 4,952 | 4,979 | 4,947 | 4,950 | 2,723,200 |
| 2025/11/27 | 4,894 | 4,934 | 4,893 | 4,918 | 2,217,200 |
| 2025/11/26 | 4,890 | 4,916 | 4,853 | 4,901 | 4,181,300 |
| 2025/11/25 | 4,949 | 4,968 | 4,919 | 4,941 | 2,353,000 |
| 2025/11/21 | 4,900 | 4,959 | 4,900 | 4,952 | 4,753,300 |
| 2025/11/20 | 4,896 | 4,951 | 4,892 | 4,947 | 2,381,800 |
| 2025/11/19 | 4,890 | 4,922 | 4,879 | 4,886 | 2,763,900 |
| 2025/11/18 | 4,875 | 4,893 | 4,842 | 4,877 | 3,636,600 |
| 2025/11/17 | 4,915 | 4,962 | 4,893 | 4,945 | 2,276,300 |
| 2025/11/14 | 4,904 | 4,974 | 4,887 | 4,974 | 2,579,200 |
| 2025/11/13 | 4,960 | 4,962 | 4,913 | 4,914 | 2,684,400 |
| 2025/11/12 | 4,828 | 4,969 | 4,805 | 4,969 | 3,247,900 |
| 2025/11/11 | 4,978 | 4,984 | 4,875 | 4,886 | 3,810,100 |
| 2025/11/10 | 5,069 | 5,081 | 4,973 | 4,988 | 3,174,900 |
| 2025/11/07 | 4,939 | 5,031 | 4,913 | 5,030 | 4,189,700 |
| 2025/11/06 | 5,084 | 5,189 | 4,818 | 4,913 | 9,603,100 |
| 2025/11/05 | 5,154 | 5,183 | 5,043 | 5,101 | 3,728,600 |
| 2025/11/04 | 5,365 | 5,389 | 5,075 | 5,117 | 5,610,600 |
| 2025/10/31 | 5,345 | 5,364 | 5,301 | 5,331 | 2,503,900 |
| 2025/10/30 | 5,270 | 5,353 | 5,256 | 5,336 | 5,474,300 |
| 2025/10/29 | 5,279 | 5,294 | 5,238 | 5,268 | 2,038,100 |
| 2025/10/28 | 5,314 | 5,345 | 5,277 | 5,279 | 2,391,800 |
| 2025/10/27 | 5,240 | 5,300 | 5,230 | 5,300 | 3,063,800 |
| 2025/10/24 | 5,195 | 5,229 | 5,163 | 5,209 | 2,849,600 |
| 2025/10/23 | 5,135 | 5,202 | 5,122 | 5,160 | 2,856,100 |
| 2025/10/22 | 5,130 | 5,173 | 5,108 | 5,125 | 2,436,200 |
| 2025/10/21 | 5,145 | 5,162 | 5,102 | 5,106 | 2,124,500 |
| 2025/10/20 | 5,088 | 5,125 | 5,057 | 5,111 | 2,561,800 |
| 2025/10/17 | 5,019 | 5,057 | 4,989 | 5,050 | 2,828,000 |
| 2025/10/16 | 5,050 | 5,072 | 5,015 | 5,017 | 2,369,500 |
| 2025/10/15 | 5,036 | 5,082 | 4,999 | 5,012 | 3,034,200 |
| 2025/10/14 | 4,910 | 5,055 | 4,901 | 5,029 | 4,626,100 |
| 2025/10/10 | 4,947 | 4,980 | 4,911 | 4,978 | 3,490,100 |
| 2025/10/09 | 5,071 | 5,088 | 5,008 | 5,020 | 3,462,800 |
| 2025/10/08 | 5,188 | 5,205 | 5,116 | 5,119 | 3,023,100 |
| 2025/10/07 | 5,104 | 5,157 | 5,100 | 5,144 | 2,953,900 |
| 2025/10/06 | 5,122 | 5,127 | 5,054 | 5,090 | 3,369,600 |
| 2025/10/03 | 5,010 | 5,073 | 5,007 | 5,050 | 2,102,000 |
| 2025/10/02 | 5,005 | 5,061 | 4,980 | 5,051 | 3,264,700 |
| 2025/10/01 | 5,055 | 5,092 | 5,001 | 5,005 | 3,660,500 |
| 2025/09/30 | 5,140 | 5,146 | 5,046 | 5,051 | 3,904,100 |
| 2025/09/29 | 5,223 | 5,223 | 5,131 | 5,147 | 4,351,800 |
| 2025/09/26 | 5,340 | 5,362 | 5,325 | 5,333 | 3,328,500 |
| 2025/09/25 | 5,355 | 5,377 | 5,327 | 5,347 | 2,281,500 |
| 2025/09/24 | 5,390 | 5,393 | 5,302 | 5,302 | 3,244,700 |
| 2025/09/22 | 5,345 | 5,380 | 5,264 | 5,360 | 5,351,800 |
| 2025/09/19 | 5,499 | 5,538 | 5,430 | 5,445 | 5,140,600 |
| 2025/09/18 | 5,520 | 5,528 | 5,488 | 5,509 | 2,126,200 |
| 2025/09/17 | 5,557 | 5,569 | 5,484 | 5,510 | 2,774,700 |
| 2025/09/16 | 5,570 | 5,596 | 5,555 | 5,555 | 2,330,700 |
| 2025/09/12 | 5,620 | 5,637 | 5,537 | 5,537 | 3,286,300 |
| 2025/09/11 | 5,614 | 5,640 | 5,566 | 5,586 | 2,692,800 |
| 2025/09/10 | 5,518 | 5,600 | 5,504 | 5,597 | 2,816,500 |
| 2025/09/09 | 5,560 | 5,588 | 5,490 | 5,525 | 3,150,800 |
| 2025/09/08 | 5,540 | 5,569 | 5,510 | 5,544 | 2,968,800 |
| 2025/09/05 | 5,462 | 5,529 | 5,456 | 5,520 | 3,417,800 |
| 2025/09/04 | 5,331 | 5,408 | 5,310 | 5,405 | 3,189,400 |
| 2025/09/03 | 5,530 | 5,585 | 5,310 | 5,324 | 5,582,500 |
| 2025/09/02 | 5,396 | 5,537 | 5,376 | 5,502 | 4,938,500 |
| 2025/09/01 | 5,360 | 5,420 | 5,347 | 5,357 | 2,897,400 |
| 2025/08/29 | 5,373 | 5,408 | 5,325 | 5,333 | 3,143,600 |
| 2025/08/28 | 5,360 | 5,369 | 5,316 | 5,369 | 2,052,500 |
| 2025/08/27 | 5,350 | 5,382 | 5,336 | 5,359 | 2,946,800 |
| 2025/08/26 | 5,329 | 5,333 | 5,258 | 5,325 | 2,813,100 |
| 2025/08/25 | 5,278 | 5,339 | 5,263 | 5,334 | 3,212,300 |
| 2025/08/22 | 5,210 | 5,278 | 5,200 | 5,278 | 2,305,200 |
| 2025/08/21 | 5,226 | 5,235 | 5,205 | 5,235 | 1,866,900 |
| 2025/08/20 | 5,240 | 5,258 | 5,214 | 5,239 | 2,151,700 |
| 2025/08/19 | 5,199 | 5,213 | 5,181 | 5,196 | 2,458,700 |
| 2025/08/18 | 5,259 | 5,266 | 5,186 | 5,187 | 3,035,400 |
| 2025/08/15 | 5,250 | 5,278 | 5,231 | 5,278 | 2,265,400 |
| 2025/08/14 | 5,276 | 5,279 | 5,223 | 5,247 | 2,607,600 |
| 2025/08/13 | 5,318 | 5,333 | 5,286 | 5,327 | 2,872,500 |
| 2025/08/12 | 5,276 | 5,318 | 5,258 | 5,273 | 3,549,500 |
| 2025/08/08 | 5,180 | 5,243 | 5,180 | 5,230 | 2,839,500 |
| 2025/08/07 | 5,099 | 5,180 | 5,090 | 5,154 | 2,774,900 |
| 2025/08/06 | 5,100 | 5,225 | 5,084 | 5,199 | 4,891,300 |
| 2025/08/05 | 5,252 | 5,252 | 5,062 | 5,062 | 6,748,000 |
| 2025/08/04 | 5,171 | 5,264 | 5,151 | 5,231 | 2,704,300 |
| 2025/08/01 | 5,307 | 5,352 | 5,193 | 5,269 | 4,662,700 |
| 2025/07/31 | 5,270 | 5,303 | 5,252 | 5,301 | 2,165,100 |
| 2025/07/30 | 5,184 | 5,250 | 5,172 | 5,250 | 2,056,700 |
| 2025/07/29 | 5,253 | 5,256 | 5,148 | 5,164 | 3,432,400 |
| 2025/07/28 | 5,362 | 5,362 | 5,290 | 5,290 | 2,547,800 |
| 2025/07/25 | 5,373 | 5,416 | 5,368 | 5,389 | 3,533,200 |
| 2025/07/24 | 5,332 | 5,373 | 5,330 | 5,349 | 2,846,400 |
| 2025/07/23 | 5,244 | 5,310 | 5,234 | 5,300 | 5,113,500 |
| 2025/07/22 | 5,187 | 5,201 | 5,139 | 5,184 | 2,204,100 |
| 2025/07/18 | 5,176 | 5,192 | 5,153 | 5,192 | 1,333,900 |
| 2025/07/17 | 5,156 | 5,181 | 5,125 | 5,167 | 1,568,900 |
| 2025/07/16 | 5,156 | 5,157 | 5,097 | 5,140 | 1,632,400 |
| 2025/07/15 | 5,215 | 5,223 | 5,163 | 5,165 | 1,339,100 |
| 2025/07/14 | 5,188 | 5,233 | 5,172 | 5,217 | 1,960,800 |
| 2025/07/11 | 5,140 | 5,188 | 5,138 | 5,188 | 2,161,700 |
| 2025/07/10 | 5,160 | 5,184 | 5,084 | 5,100 | 2,417,100 |
| 2025/07/09 | 5,150 | 5,208 | 5,148 | 5,174 | 2,828,400 |
| 2025/07/08 | 5,032 | 5,120 | 5,027 | 5,102 | 2,258,700 |
| 2025/07/07 | 5,105 | 5,118 | 5,032 | 5,036 | 1,856,900 |
| 2025/07/04 | 5,217 | 5,228 | 5,124 | 5,127 | 1,930,200 |
| 2025/07/03 | 5,185 | 5,234 | 5,167 | 5,217 | 2,766,300 |
| 2025/07/02 | 5,145 | 5,237 | 5,140 | 5,198 | 3,467,300 |
| 2025/07/01 | 5,168 | 5,198 | 5,133 | 5,137 | 1,911,000 |
| 2025/06/30 | 5,178 | 5,193 | 5,126 | 5,188 | 3,472,400 |
| 2025/06/27 | 5,104 | 5,180 | 5,086 | 5,180 | 5,566,800 |
| 2025/06/26 | 5,028 | 5,104 | 5,028 | 5,103 | 2,424,900 |
| 2025/06/25 | 5,042 | 5,043 | 4,985 | 5,016 | 2,139,900 |
| 2025/06/24 | 5,034 | 5,078 | 4,994 | 5,022 | 3,220,300 |
| 2025/06/23 | 5,043 | 5,104 | 5,034 | 5,085 | 2,748,300 |
| 2025/06/20 | 5,054 | 5,095 | 5,050 | 5,054 | 4,364,500 |
| 2025/06/19 | 5,055 | 5,118 | 5,035 | 5,035 | 2,649,600 |
| 2025/06/18 | 5,075 | 5,101 | 5,040 | 5,084 | 2,257,100 |
| 2025/06/17 | 5,144 | 5,149 | 5,066 | 5,112 | 3,080,600 |
| 2025/06/16 | 5,220 | 5,272 | 5,144 | 5,146 | 3,669,300 |
| 2025/06/13 | 5,062 | 5,238 | 5,008 | 5,120 | 5,277,300 |
| 2025/06/12 | 5,075 | 5,114 | 5,040 | 5,069 | 2,371,800 |
| 2025/06/11 | 5,019 | 5,049 | 4,993 | 5,043 | 2,459,500 |
| 2025/06/10 | 4,964 | 5,095 | 4,962 | 5,061 | 3,712,400 |
| 2025/06/09 | 5,009 | 5,025 | 4,940 | 4,953 | 2,627,800 |
| 2025/06/06 | 5,011 | 5,015 | 4,917 | 4,953 | 3,124,000 |
| 2025/06/05 | 5,170 | 5,179 | 4,941 | 4,941 | 5,880,600 |
| 2025/06/04 | 5,198 | 5,248 | 5,178 | 5,180 | 2,473,600 |
| 2025/06/03 | 5,153 | 5,192 | 5,118 | 5,192 | 2,326,300 |
| 2025/06/02 | 5,272 | 5,279 | 5,141 | 5,154 | 3,335,100 |
| 2025/05/30 | 5,192 | 5,276 | 5,186 | 5,271 | 4,312,200 |
| 2025/05/29 | 5,227 | 5,255 | 5,200 | 5,225 | 2,565,600 |
| 2025/05/28 | 5,210 | 5,246 | 5,190 | 5,208 | 2,668,400 |
| 2025/05/27 | 5,199 | 5,218 | 5,162 | 5,216 | 1,978,100 |
| 2025/05/26 | 5,219 | 5,228 | 5,176 | 5,184 | 2,091,200 |
| 2025/05/23 | 5,227 | 5,233 | 5,191 | 5,219 | 2,642,900 |
| 2025/05/22 | 5,186 | 5,262 | 5,164 | 5,242 | 3,032,600 |
| 2025/05/21 | 5,170 | 5,220 | 5,154 | 5,207 | 2,903,300 |
| 2025/05/20 | 5,146 | 5,163 | 5,094 | 5,130 | 3,162,000 |
| 2025/05/19 | 5,225 | 5,245 | 5,119 | 5,119 | 3,486,400 |
| 2025/05/16 | 5,196 | 5,289 | 5,183 | 5,274 | 5,631,300 |
| 2025/05/15 | 5,192 | 5,223 | 5,143 | 5,184 | 5,451,200 |
| 2025/05/14 | 5,095 | 5,103 | 5,004 | 5,068 | 3,732,600 |
| 2025/05/13 | 5,156 | 5,184 | 5,052 | 5,135 | 8,194,600 |
| 2025/05/12 | 4,835 | 4,941 | 4,835 | 4,940 | 4,294,400 |
| 2025/05/09 | 4,870 | 4,947 | 4,812 | 4,832 | 5,558,500 |
| 2025/05/08 | 4,700 | 4,926 | 4,570 | 4,892 | 13,902,300 |
| 2025/05/07 | 4,660 | 4,719 | 4,626 | 4,679 | 4,558,800 |
| 2025/05/02 | 4,625 | 4,704 | 4,621 | 4,662 | 5,163,300 |
| 2025/05/01 | 4,630 | 4,666 | 4,571 | 4,617 | 5,486,800 |
| 2025/04/30 | 4,897 | 4,913 | 4,372 | 4,650 | 16,062,300 |
| 2025/04/28 | 4,799 | 4,897 | 4,790 | 4,866 | 4,691,500 |
| 2025/04/25 | 4,742 | 4,792 | 4,733 | 4,792 | 4,070,300 |
| 2025/04/24 | 4,667 | 4,722 | 4,655 | 4,688 | 4,206,400 |
| 2025/04/23 | 4,546 | 4,594 | 4,528 | 4,594 | 3,799,700 |
| 2025/04/22 | 4,422 | 4,500 | 4,397 | 4,476 | 3,967,900 |
| 2025/04/21 | 4,490 | 4,519 | 4,402 | 4,458 | 3,803,800 |
| 2025/04/18 | 4,488 | 4,578 | 4,480 | 4,558 | 3,820,700 |
| 2025/04/17 | 4,403 | 4,456 | 4,387 | 4,442 | 2,677,500 |
| 2025/04/16 | 4,550 | 4,564 | 4,395 | 4,412 | 3,639,300 |
| 2025/04/15 | 4,580 | 4,626 | 4,559 | 4,559 | 2,768,900 |
| 2025/04/14 | 4,620 | 4,632 | 4,550 | 4,550 | 3,258,700 |
| 2025/04/11 | 4,467 | 4,628 | 4,444 | 4,600 | 4,617,400 |
| 2025/04/10 | 4,750 | 4,757 | 4,570 | 4,643 | 5,668,100 |
| 2025/04/09 | 4,420 | 4,424 | 4,261 | 4,334 | 7,274,000 |
| 2025/04/08 | 4,400 | 4,499 | 4,382 | 4,482 | 6,556,200 |