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 |
|---|---|---|---|---|---|
| 2026/06/18 | 5,290 | 5,300 | 5,210 | 5,270 | 4,016,600 |
| 2026/06/17 | 5,409 | 5,410 | 5,281 | 5,348 | 3,087,700 |
| 2026/06/16 | 5,484 | 5,532 | 5,427 | 5,466 | 2,759,500 |
| 2026/06/15 | 5,594 | 5,672 | 5,466 | 5,524 | 3,531,000 |
| 2026/06/12 | 5,669 | 5,689 | 5,588 | 5,630 | 2,897,900 |
| 2026/06/11 | 5,582 | 5,690 | 5,556 | 5,660 | 3,087,500 |
| 2026/06/10 | 5,713 | 5,720 | 5,520 | 5,566 | 3,425,200 |
| 2026/06/09 | 5,701 | 5,856 | 5,688 | 5,702 | 4,029,000 |
| 2026/06/08 | 5,568 | 5,646 | 5,536 | 5,646 | 3,590,500 |
| 2026/06/05 | 5,606 | 5,723 | 5,590 | 5,609 | 3,669,900 |
| 2026/06/04 | 5,391 | 5,515 | 5,388 | 5,438 | 3,586,500 |
| 2026/06/03 | 5,316 | 5,362 | 5,250 | 5,362 | 2,636,200 |
| 2026/06/02 | 5,220 | 5,343 | 5,208 | 5,319 | 3,293,100 |
| 2026/06/01 | 5,327 | 5,357 | 5,222 | 5,275 | 3,036,200 |
| 2026/05/29 | 5,302 | 5,376 | 5,277 | 5,313 | 5,564,400 |
| 2026/05/28 | 5,270 | 5,358 | 5,252 | 5,322 | 3,047,300 |
| 2026/05/27 | 5,231 | 5,289 | 5,190 | 5,230 | 2,536,000 |
| 2026/05/26 | 5,301 | 5,301 | 5,217 | 5,254 | 2,435,500 |
| 2026/05/25 | 5,406 | 5,412 | 5,317 | 5,321 | 1,536,100 |
| 2026/05/22 | 5,441 | 5,450 | 5,362 | 5,391 | 2,306,300 |
| 2026/05/21 | 5,620 | 5,630 | 5,497 | 5,498 | 2,756,900 |
| 2026/05/20 | 5,605 | 5,695 | 5,483 | 5,610 | 3,547,300 |
| 2026/05/19 | 5,505 | 5,620 | 5,485 | 5,619 | 2,940,400 |
| 2026/05/18 | 5,505 | 5,636 | 5,503 | 5,558 | 3,399,800 |
| 2026/05/15 | 5,398 | 5,498 | 5,356 | 5,498 | 2,941,000 |
| 2026/05/14 | 5,350 | 5,446 | 5,310 | 5,446 | 3,425,900 |
| 2026/05/13 | 5,286 | 5,389 | 5,262 | 5,358 | 3,088,100 |
| 2026/05/12 | 5,400 | 5,486 | 5,301 | 5,301 | 3,697,600 |
| 2026/05/11 | 5,554 | 5,740 | 5,381 | 5,471 | 5,919,900 |
| 2026/05/08 | 5,700 | 5,700 | 5,478 | 5,571 | 3,219,800 |
| 2026/05/07 | 5,529 | 5,675 | 5,474 | 5,660 | 3,463,300 |
| 2026/05/01 | 5,570 | 5,648 | 5,541 | 5,629 | 2,028,700 |
| 2026/04/30 | 5,602 | 5,702 | 5,552 | 5,669 | 4,249,800 |
| 2026/04/28 | 5,611 | 5,681 | 5,590 | 5,662 | 5,034,800 |
| 2026/04/27 | 5,804 | 5,807 | 5,580 | 5,580 | 3,251,700 |
| 2026/04/24 | 5,835 | 5,923 | 5,825 | 5,874 | 2,105,000 |
| 2026/04/23 | 5,770 | 5,852 | 5,740 | 5,807 | 2,030,600 |
| 2026/04/22 | 5,884 | 5,910 | 5,808 | 5,828 | 1,926,500 |
| 2026/04/21 | 5,898 | 5,930 | 5,850 | 5,872 | 2,083,700 |
| 2026/04/20 | 6,051 | 6,068 | 5,870 | 5,908 | 2,926,200 |
| 2026/04/17 | 6,130 | 6,178 | 6,052 | 6,096 | 2,475,000 |
| 2026/04/16 | 6,043 | 6,127 | 5,989 | 6,053 | 2,748,200 |
| 2026/04/15 | 6,130 | 6,138 | 6,013 | 6,044 | 3,255,600 |
| 2026/04/14 | 6,079 | 6,153 | 6,045 | 6,117 | 2,896,500 |
| 2026/04/13 | 6,240 | 6,282 | 6,074 | 6,104 | 2,893,600 |
| 2026/04/10 | 6,219 | 6,250 | 6,128 | 6,163 | 3,595,000 |
| 2026/04/09 | 6,170 | 6,246 | 6,127 | 6,163 | 4,448,200 |
| 2026/04/08 | 6,388 | 6,394 | 6,024 | 6,055 | 8,523,800 |
| 2026/04/07 | 6,320 | 6,365 | 6,252 | 6,309 | 3,391,300 |
| 2026/04/06 | 6,230 | 6,326 | 6,161 | 6,288 | 4,323,600 |
| 2026/04/03 | 6,201 | 6,226 | 6,117 | 6,164 | 3,473,900 |
| 2026/03/27 | 5,815 | 5,906 | 5,729 | 5,896 | 4,586,900 |
| 2026/03/26 | 5,749 | 5,794 | 5,708 | 5,785 | 3,604,900 |
| 2026/03/25 | 5,828 | 5,858 | 5,658 | 5,729 | 4,216,900 |
| 2026/03/24 | 5,800 | 5,830 | 5,642 | 5,680 | 4,213,000 |
| 2026/03/23 | 6,000 | 6,040 | 5,637 | 5,714 | 6,504,600 |
| 2026/03/19 | 6,103 | 6,240 | 6,100 | 6,140 | 7,944,900 |
| 2026/03/18 | 6,005 | 6,264 | 5,996 | 6,182 | 7,812,600 |
| 2026/03/17 | 5,806 | 6,088 | 5,806 | 5,943 | 6,797,800 |
| 2026/03/16 | 5,702 | 5,739 | 5,614 | 5,624 | 3,065,000 |
| 2026/03/13 | 5,646 | 5,793 | 5,640 | 5,640 | 4,119,600 |
| 2026/03/12 | 5,700 | 5,744 | 5,604 | 5,739 | 4,517,800 |
| 2026/03/11 | 5,670 | 5,790 | 5,640 | 5,720 | 6,038,300 |
| 2026/03/10 | 5,580 | 5,639 | 5,470 | 5,592 | 4,532,500 |
| 2026/03/09 | 5,441 | 5,569 | 5,415 | 5,561 | 7,152,100 |
| 2026/03/06 | 5,430 | 5,541 | 5,352 | 5,541 | 3,962,600 |
| 2026/03/05 | 5,441 | 5,544 | 5,423 | 5,511 | 5,150,200 |
| 2026/03/04 | 5,444 | 5,517 | 5,272 | 5,395 | 5,798,500 |
| 2026/03/03 | 5,655 | 5,671 | 5,533 | 5,553 | 5,914,300 |
| 2026/03/02 | 5,568 | 5,636 | 5,396 | 5,599 | 10,408,500 |
| 2026/02/27 | 5,380 | 5,405 | 5,345 | 5,369 | 5,648,800 |
| 2026/02/26 | 5,295 | 5,380 | 5,295 | 5,380 | 4,815,900 |
| 2026/02/25 | 5,271 | 5,278 | 5,197 | 5,248 | 2,934,900 |
| 2026/02/24 | 5,250 | 5,305 | 5,205 | 5,253 | 3,693,500 |
| 2026/02/20 | 5,190 | 5,218 | 5,160 | 5,215 | 3,630,900 |
| 2026/02/19 | 5,165 | 5,195 | 5,141 | 5,195 | 3,025,500 |
| 2026/02/18 | 5,073 | 5,145 | 5,040 | 5,138 | 2,422,300 |
| 2026/02/17 | 5,064 | 5,088 | 5,034 | 5,050 | 2,287,900 |
| 2026/02/16 | 5,074 | 5,094 | 5,044 | 5,044 | 2,111,400 |
| 2026/02/13 | 5,068 | 5,087 | 5,022 | 5,049 | 3,573,700 |
| 2026/02/12 | 5,045 | 5,122 | 5,042 | 5,110 | 2,958,500 |
| 2026/02/10 | 5,031 | 5,079 | 5,014 | 5,061 | 2,626,300 |
| 2026/02/09 | 5,145 | 5,146 | 5,032 | 5,042 | 3,206,500 |
| 2026/02/06 | 5,020 | 5,056 | 4,971 | 5,051 | 3,549,500 |
| 2026/02/05 | 5,250 | 5,250 | 5,001 | 5,051 | 5,009,900 |
| 2026/02/04 | 5,228 | 5,260 | 5,110 | 5,207 | 5,135,300 |
| 2026/02/03 | 5,125 | 5,198 | 5,121 | 5,198 | 2,734,000 |
| 2026/02/02 | 5,139 | 5,216 | 5,096 | 5,118 | 3,660,100 |
| 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 |