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
2017/12/29 2,759 2,770 2,742 2,749 815,700
2017/12/28 2,763 2,812 2,752 2,757 1,716,800
2017/12/27 2,708 2,762 2,703 2,743 1,374,600
2017/12/26 2,720 2,722 2,685 2,701 1,016,700
2017/12/25 2,760 2,767 2,669 2,701 2,666,300
2017/12/22 2,720 2,797 2,720 2,795 2,623,400
2017/12/21 2,700 2,715 2,691 2,706 1,253,100
2017/12/20 2,700 2,714 2,683 2,712 1,536,300
2017/12/19 2,720 2,725 2,677 2,692 1,786,600
2017/12/18 2,716 2,750 2,710 2,734 1,422,800
2017/12/15 2,756 2,760 2,702 2,715 2,574,600
2017/12/14 2,792 2,825 2,765 2,780 1,570,300
2017/12/13 2,820 2,857 2,802 2,810 3,175,700
2017/12/12 2,719 2,792 2,719 2,772 2,168,800
2017/12/11 2,736 2,767 2,695 2,704 1,960,200
2017/12/08 2,638 2,716 2,638 2,715 2,957,300
2017/12/07 2,675 2,685 2,628 2,645 2,379,900
2017/12/06 2,711 2,715 2,651 2,668 2,784,500
2017/12/05 2,610 2,723 2,600 2,719 3,174,300
2017/12/04 2,648 2,650 2,614 2,624 1,246,700
2017/12/01 2,660 2,688 2,609 2,640 3,133,800
2017/11/30 2,540 2,636 2,531 2,618 2,930,100
2017/11/29 2,517 2,551 2,517 2,539 1,436,100
2017/11/28 2,540 2,544 2,503 2,506 1,747,600
2017/11/27 2,553 2,598 2,553 2,553 2,238,300
2017/11/24 2,549 2,551 2,524 2,537 1,388,000
2017/11/22 2,565 2,588 2,549 2,576 1,931,600
2017/11/21 2,550 2,586 2,534 2,542 2,365,200
2017/11/20 2,544 2,545 2,505 2,518 2,508,300
2017/11/17 2,635 2,640 2,541 2,543 3,471,600
2017/11/16 2,601 2,604 2,546 2,590 3,214,900
2017/11/15 2,636 2,638 2,577 2,602 3,426,200
2017/11/14 2,680 2,715 2,640 2,652 4,733,500
2017/11/13 2,860 2,877 2,713 2,729 3,051,300
2017/11/10 2,725 2,842 2,721 2,838 3,600,600
2017/11/09 2,878 2,908 2,722 2,775 5,397,400
2017/11/08 2,794 2,852 2,791 2,852 4,030,700
2017/11/07 2,670 2,770 2,670 2,770 4,644,200
2017/11/06 2,577 2,657 2,577 2,631 4,293,500
2017/11/02 2,452 2,564 2,446 2,564 5,032,200
2017/11/01 2,414 2,448 2,395 2,446 3,795,300
2017/10/31 2,329 2,487 2,325 2,383 4,795,600
2017/10/30 2,317 2,334 2,311 2,316 2,179,500
2017/10/27 2,309 2,320 2,305 2,307 1,754,700
2017/10/26 2,328 2,334 2,304 2,304 1,795,300
2017/10/25 2,355 2,356 2,325 2,335 1,580,500
2017/10/24 2,302 2,343 2,286 2,339 1,537,200
2017/10/23 2,315 2,328 2,305 2,308 1,291,400
2017/10/20 2,312 2,315 2,272 2,296 2,368,400
2017/10/19 2,318 2,341 2,318 2,320 1,791,300
2017/10/18 2,381 2,381 2,311 2,330 3,396,700
2017/10/17 2,410 2,413 2,388 2,401 1,749,200
2017/10/16 2,400 2,404 2,388 2,395 1,589,400
2017/10/13 2,341 2,390 2,339 2,370 2,185,800
2017/10/12 2,355 2,361 2,331 2,339 1,562,300
2017/10/11 2,331 2,339 2,313 2,336 1,066,200
2017/10/10 2,348 2,348 2,321 2,333 1,489,600
2017/10/06 2,343 2,351 2,333 2,346 1,335,200
2017/10/05 2,320 2,336 2,318 2,331 1,067,900
2017/10/04 2,330 2,338 2,313 2,325 1,352,500
2017/10/03 2,335 2,350 2,313 2,341 1,540,400
2017/10/02 2,329 2,332 2,297 2,326 2,338,900
2017/09/29 2,369 2,372 2,304 2,339 2,981,600
2017/09/28 2,400 2,402 2,358 2,370 2,843,200
2017/09/27 2,342 2,399 2,342 2,398 2,457,200
2017/09/27 1 -> 0.10 分割
2017/09/26 235 236 234 236 10,838,000
2017/09/25 239 241 232 234 21,931,000
2017/09/22 237 239 234 238 20,081,000
2017/09/21 238 239 235 237 23,525,000
2017/09/20 232 235 231 234 22,683,000
2017/09/19 226 236 226 232 41,454,000
2017/09/15 223 225 221 224 21,389,000
2017/09/14 223 224 220 223 21,910,000
2017/09/13 221 224 219 223 21,030,000
2017/09/12 218 221 216 220 17,866,000
2017/09/11 216 219 215 216 13,431,000
2017/09/08 214 215 213 214 12,052,000
2017/09/07 216 217 213 215 18,272,000
2017/09/06 215 216 213 215 13,195,000
2017/09/05 217 218 215 216 27,366,000
2017/09/04 218 219 216 217 19,844,000
2017/09/01 218 221 216 219 15,765,000
2017/08/31 220 221 216 218 16,074,000
2017/08/30 215 220 215 218 35,937,000
2017/08/29 214 215 213 214 9,271,000
2017/08/28 216 216 213 216 13,525,000
2017/08/25 215 216 213 216 13,832,000
2017/08/24 213 215 212 214 13,282,000
2017/08/23 218 220 213 213 19,816,000
2017/08/22 220 220 216 218 21,014,000
2017/08/21 219 222 218 219 28,624,000
2017/08/18 212 218 212 215 36,609,000
2017/08/17 209 216 209 214 29,606,000
2017/08/16 209 212 208 208 13,424,000
2017/08/15 207 210 206 210 16,249,000
2017/08/14 203 207 202 206 21,890,000
2017/08/10 205 207 203 205 16,462,000
2017/08/09 206 207 204 205 19,476,000
2017/08/08 207 208 206 207 11,600,000
2017/08/07 210 210 207 208 16,565,000
2017/08/04 210 211 208 209 10,224,000
2017/08/03 212 212 210 212 9,079,000
2017/08/02 210 211 208 211 14,365,000
2017/08/01 210 211 207 210 20,380,000
2017/07/31 209 212 208 211 18,650,000
2017/07/28 211 211 209 209 9,973,000
2017/07/27 212 213 211 212 13,594,000
2017/07/26 212 214 211 213 15,897,000
2017/07/25 211 212 210 210 7,080,000
2017/07/24 210 211 208 211 11,181,000
2017/07/21 212 213 211 211 7,950,000
2017/07/20 212 213 211 213 6,776,000
2017/07/19 215 215 212 213 11,787,000
2017/07/18 218 220 214 215 17,296,000
2017/07/14 214 217 213 216 17,419,000
2017/07/13 219 219 213 214 25,290,000
2017/07/12 220 222 218 219 15,728,000
2017/07/11 220 222 217 221 24,482,000
2017/07/10 220 226 219 221 48,205,000
2017/07/07 214 218 213 217 23,554,000
2017/07/06 215 216 213 215 20,398,000
2017/07/05 215 216 211 215 25,267,000
2017/07/04 212 216 211 214 29,671,000
2017/07/03 208 210 206 210 9,682,000
2017/06/30 208 210 208 209 11,254,000
2017/06/29 209 211 208 210 24,374,000
2017/06/28 204 207 203 207 20,223,000
2017/06/27 202 205 202 203 14,239,000
2017/06/26 201 203 201 201 7,020,000
2017/06/23 203 204 201 201 10,621,000
2017/06/22 204 205 202 202 21,321,000
2017/06/21 204 206 203 204 14,898,000
2017/06/20 206 207 204 206 14,961,000
2017/06/19 209 209 204 204 29,474,000
2017/06/16 206 213 205 210 43,002,000
2017/06/15 207 207 203 204 16,466,000
2017/06/14 210 210 207 208 14,160,000
2017/06/13 206 210 205 208 21,405,000
2017/06/12 203 207 203 204 19,350,000
2017/06/09 202 204 201 202 16,177,000
2017/06/08 204 205 201 201 15,825,000
2017/06/07 202 204 201 202 15,077,000
2017/06/06 208 208 203 203 19,810,000
2017/06/05 210 211 206 206 19,137,000
2017/06/02 205 212 204 211 27,465,000
2017/06/01 201 205 201 204 11,975,000
2017/05/31 203 204 200 201 19,575,000
2017/05/30 204 205 203 204 7,124,000
2017/05/29 207 208 203 203 13,946,000
2017/05/26 208 209 206 207 10,883,000
2017/05/25 205 209 205 209 19,111,000
2017/05/24 205 209 204 207 17,802,000
2017/05/23 208 209 204 205 11,679,000
2017/05/22 211 211 207 208 13,855,000
2017/05/19 206 212 206 210 19,489,000
2017/05/18 200 209 199 207 41,184,000
2017/05/17 210 211 204 205 24,710,000
2017/05/16 211 214 210 211 15,702,000
2017/05/15 211 212 209 211 18,281,000
2017/05/12 214 214 211 213 19,638,000
2017/05/11 218 218 214 214 26,971,000
2017/05/10 217 220 215 216 23,759,000
2017/05/09 219 220 215 217 17,226,000
2017/05/08 222 223 219 219 21,830,000
2017/05/02 217 221 216 218 19,003,000
2017/05/01 223 223 219 219 17,423,000
2017/04/28 227 229 222 224 18,987,000
2017/04/27 227 229 225 226 12,498,000
2017/04/26 230 233 227 228 27,383,000
2017/04/25 220 226 219 225 17,310,000
2017/04/24 223 224 221 221 16,114,000
2017/04/21 218 222 216 220 17,391,000
2017/04/20 216 219 214 215 33,394,000
2017/04/19 222 223 217 218 26,955,000
2017/04/18 227 229 225 225 12,989,000
2017/04/17 221 226 221 224 13,257,000
2017/04/14 222 224 220 223 9,881,000
2017/04/13 221 225 218 224 17,553,000
2017/04/12 223 225 222 224 14,341,000
2017/04/11 230 231 224 226 15,116,000
2017/04/10 228 230 224 228 14,928,000
2017/04/07 224 229 224 227 18,530,000
2017/04/06 227 230 224 224 23,136,000
2017/04/05 228 230 226 230 14,103,000
2017/04/04 231 231 226 227 24,962,000
2017/04/03 234 236 231 234 19,400,000
2017/03/31 241 243 235 235 17,773,000
2017/03/30 241 245 237 237 21,876,000
2017/03/29 245 246 239 241 20,667,000
2017/03/28 238 241 236 238 16,660,000
2017/03/27 239 239 234 235 19,625,000
2017/03/24 241 246 240 241 18,059,000
2017/03/23 244 246 241 242 16,784,000
2017/03/22 252 253 245 246 23,744,000
2017/03/21 257 258 253 258 13,515,000
2017/03/17 261 262 258 258 15,819,000
2017/03/16 257 264 257 264 26,196,000
2017/03/15 252 257 252 257 17,692,000
2017/03/14 256 256 252 254 14,367,000
2017/03/13 255 256 253 255 13,519,000
2017/03/10 260 261 255 257 19,185,000
2017/03/09 259 261 257 258 18,363,000
2017/03/08 264 264 254 256 31,332,000
2017/03/07 256 264 256 260 44,562,000
2017/03/06 257 259 255 256 14,606,000
2017/03/03 258 261 255 256 25,463,000
2017/03/02 256 260 255 256 30,689,000
2017/03/01 251 252 245 251 24,699,000
2017/02/28 245 250 244 248 16,246,000
2017/02/27 245 248 240 243 28,618,000
2017/02/24 252 254 247 247 30,901,000
2017/02/23 255 258 252 253 30,995,000
2017/02/22 249 256 248 254 31,122,000
2017/02/21 249 250 245 249 15,383,000
2017/02/20 245 248 243 247 14,985,000
2017/02/17 242 248 242 245 26,837,000
2017/02/16 243 245 239 244 21,150,000
2017/02/15 243 245 242 243 15,144,000
2017/02/14 244 245 240 241 16,503,000
2017/02/13 240 243 238 242 28,598,000
2017/02/10 236 239 236 237 19,487,000
2017/02/09 232 233 231 232 12,090,000
2017/02/08 234 235 232 234 8,895,000
2017/02/07 231 235 231 233 15,058,000
2017/02/06 236 237 233 234 17,162,000
2017/02/03 235 238 231 233 24,266,000
2017/02/02 247 249 233 234 46,932,000
2017/02/01 237 246 236 245 34,099,000
2017/01/31 238 240 234 240 28,862,000
2017/01/30 242 245 240 242 23,991,000
2017/01/27 244 244 239 241 18,489,000
2017/01/26 241 244 239 244 23,297,000
2017/01/25 242 244 236 237 21,574,000
2017/01/24 234 240 234 238 16,386,000
2017/01/23 238 239 234 235 18,329,000
2017/01/20 239 242 237 240 27,451,000
2017/01/19 233 239 231 238 48,371,000
2017/01/18 220 233 220 230 32,508,000
2017/01/17 220 225 219 221 20,998,000
2017/01/16 225 225 220 220 11,795,000
2017/01/13 225 228 224 226 12,678,000
2017/01/12 230 230 225 227 19,357,000
2017/01/11 228 231 226 229 13,735,000
2017/01/10 228 230 225 227 16,563,000
2017/01/06 226 230 225 229 20,847,000
2017/01/05 233 238 228 231 34,448,000
2017/01/04 221 233 220 231 29,143,000

このページの先頭へ