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
2018/12/28 1,692 1,720 1,686 1,691 1,693,400
2018/12/27 1,729 1,744 1,681 1,694 2,856,800
2018/12/26 1,645 1,679 1,623 1,649 1,550,500
2018/12/25 1,631 1,657 1,604 1,642 2,307,000
2018/12/21 1,726 1,732 1,679 1,708 3,314,300
2018/12/20 1,823 1,823 1,742 1,755 2,726,500
2018/12/19 1,847 1,848 1,805 1,839 2,379,400
2018/12/18 1,867 1,888 1,846 1,878 1,546,000
2018/12/17 1,888 1,923 1,882 1,896 1,062,800
2018/12/14 1,904 1,928 1,880 1,901 1,473,800
2018/12/13 1,902 1,932 1,887 1,920 1,526,200
2018/12/12 1,852 1,904 1,852 1,889 1,547,300
2018/12/11 1,878 1,880 1,823 1,858 1,456,800
2018/12/10 1,870 1,883 1,844 1,875 1,328,600
2018/12/07 1,895 1,910 1,864 1,888 1,249,300
2018/12/06 1,905 1,916 1,873 1,902 1,810,800
2018/12/05 1,900 1,926 1,871 1,913 2,060,200
2018/12/04 2,000 2,009 1,919 1,939 2,484,900
2018/12/03 1,975 2,038 1,965 2,011 3,285,500
2018/11/30 1,933 1,948 1,912 1,927 1,595,700
2018/11/29 1,945 1,969 1,935 1,936 1,419,000
2018/11/28 1,908 1,957 1,908 1,934 1,943,000
2018/11/27 1,901 1,933 1,899 1,900 2,289,100
2018/11/26 1,859 1,889 1,859 1,876 1,257,000
2018/11/22 1,868 1,891 1,850 1,852 786,700
2018/11/21 1,845 1,859 1,823 1,854 1,314,500
2018/11/20 1,857 1,894 1,856 1,874 1,344,300
2018/11/19 1,880 1,904 1,867 1,880 913,600
2018/11/16 1,884 1,913 1,875 1,878 1,148,200
2018/11/15 1,886 1,900 1,872 1,884 890,300
2018/11/14 1,890 1,919 1,877 1,898 997,300
2018/11/13 1,881 1,898 1,854 1,894 1,919,900
2018/11/12 1,913 1,932 1,903 1,923 1,059,100
2018/11/09 1,927 1,954 1,926 1,932 1,135,400
2018/11/08 1,947 1,976 1,936 1,937 1,644,300
2018/11/07 1,935 1,978 1,910 1,919 2,247,600
2018/11/06 1,880 1,948 1,880 1,924 1,990,800
2018/11/05 1,857 1,927 1,845 1,887 2,749,400
2018/11/02 1,805 1,889 1,797 1,868 4,313,000
2018/11/01 1,801 1,822 1,783 1,818 1,842,500
2018/10/31 1,816 1,845 1,803 1,825 1,748,800
2018/10/30 1,790 1,846 1,789 1,815 1,557,100
2018/10/29 1,795 1,829 1,793 1,807 1,413,900
2018/10/26 1,830 1,839 1,777 1,795 1,957,400
2018/10/25 1,781 1,806 1,769 1,796 2,538,200
2018/10/24 1,865 1,871 1,827 1,841 2,768,100
2018/10/23 1,903 1,908 1,856 1,868 1,923,900
2018/10/22 1,891 1,916 1,876 1,911 1,604,300
2018/10/19 1,928 1,928 1,882 1,903 3,616,600
2018/10/18 1,960 1,978 1,941 1,950 2,521,700
2018/10/17 2,020 2,023 1,941 1,961 6,005,500
2018/10/16 2,040 2,087 2,038 2,087 1,569,200
2018/10/15 2,039 2,063 2,028 2,040 1,403,400
2018/10/12 2,007 2,053 2,006 2,049 2,107,700
2018/10/11 2,019 2,032 2,004 2,023 2,779,100
2018/10/10 2,079 2,105 2,071 2,088 1,447,200
2018/10/09 2,074 2,079 2,059 2,068 1,493,200
2018/10/05 2,100 2,122 2,092 2,093 1,407,700
2018/10/04 2,133 2,153 2,110 2,115 1,768,600
2018/10/03 2,123 2,149 2,117 2,124 1,314,000
2018/10/02 2,146 2,166 2,133 2,142 1,674,500
2018/10/01 2,131 2,153 2,111 2,128 1,309,900
2018/09/28 2,116 2,143 2,091 2,137 1,912,900
2018/09/27 2,099 2,129 2,087 2,105 1,616,100
2018/09/26 2,114 2,123 2,081 2,098 1,771,300
2018/09/25 2,159 2,159 2,110 2,137 2,351,900
2018/09/21 2,140 2,191 2,136 2,186 2,271,000
2018/09/20 2,116 2,137 2,105 2,135 1,633,700
2018/09/19 2,121 2,137 2,090 2,115 1,988,500
2018/09/18 2,050 2,122 2,048 2,102 2,292,000
2018/09/14 2,053 2,078 2,047 2,074 1,605,400
2018/09/13 2,001 2,050 1,998 2,034 1,494,700
2018/09/12 2,039 2,043 1,995 2,001 1,934,100
2018/09/11 2,036 2,042 2,021 2,036 1,185,200
2018/09/10 1,993 2,035 1,993 2,030 1,151,000
2018/09/07 2,000 2,009 1,973 2,004 1,969,100
2018/09/06 2,023 2,047 2,015 2,016 1,626,500
2018/09/05 2,046 2,051 2,018 2,034 1,682,600
2018/09/04 2,066 2,075 2,046 2,056 1,266,800
2018/09/03 2,084 2,092 2,043 2,060 1,408,300
2018/08/31 2,100 2,110 2,089 2,096 1,278,000
2018/08/30 2,156 2,172 2,121 2,122 1,873,500
2018/08/29 2,102 2,136 2,091 2,126 2,331,200
2018/08/28 2,076 2,117 2,041 2,086 3,983,300
2018/08/27 2,018 2,046 2,011 2,026 1,652,200
2018/08/24 2,045 2,052 2,012 2,016 1,326,800
2018/08/23 2,060 2,063 2,030 2,032 1,129,700
2018/08/22 2,039 2,066 2,032 2,054 1,060,700
2018/08/21 2,030 2,045 2,016 2,038 1,038,800
2018/08/20 2,059 2,066 2,031 2,036 1,209,300
2018/08/17 2,032 2,067 2,025 2,059 1,574,900
2018/08/16 2,023 2,043 2,006 2,028 1,810,400
2018/08/15 2,041 2,062 2,026 2,033 1,591,100
2018/08/14 2,039 2,045 2,013 2,040 1,746,900
2018/08/13 2,076 2,093 2,023 2,035 2,406,600
2018/08/10 2,158 2,158 2,096 2,097 2,574,200
2018/08/09 2,141 2,152 2,128 2,145 1,149,500
2018/08/08 2,100 2,157 2,098 2,152 2,260,100
2018/08/07 2,090 2,108 2,077 2,104 1,616,200
2018/08/06 2,100 2,120 2,091 2,102 1,177,400
2018/08/03 2,149 2,155 2,087 2,115 2,303,900
2018/08/02 2,180 2,194 2,140 2,145 2,090,700
2018/08/01 2,175 2,180 2,141 2,179 1,715,400
2018/07/31 2,141 2,187 2,119 2,149 3,950,900
2018/07/30 2,131 2,150 2,127 2,139 1,531,700
2018/07/27 2,113 2,133 2,099 2,120 1,664,400
2018/07/26 2,061 2,112 2,061 2,101 3,497,100
2018/07/25 2,121 2,134 2,105 2,111 1,144,700
2018/07/24 2,127 2,144 2,112 2,114 1,436,500
2018/07/23 2,112 2,134 2,104 2,114 1,222,100
2018/07/20 2,165 2,166 2,111 2,126 1,485,500
2018/07/19 2,145 2,161 2,137 2,157 1,164,400
2018/07/18 2,160 2,162 2,132 2,136 1,156,800
2018/07/17 2,094 2,145 2,084 2,138 1,324,500
2018/07/13 2,092 2,104 2,079 2,092 1,495,000
2018/07/12 2,099 2,103 2,078 2,080 1,139,600
2018/07/11 2,093 2,125 2,076 2,095 1,829,800
2018/07/10 2,133 2,156 2,124 2,143 1,638,400
2018/07/09 2,125 2,125 2,088 2,109 1,057,100
2018/07/06 2,065 2,108 2,058 2,103 1,932,400
2018/07/05 2,104 2,110 2,070 2,078 1,419,300
2018/07/04 2,121 2,159 2,111 2,113 1,203,500
2018/07/03 2,161 2,192 2,115 2,135 2,015,900
2018/07/02 2,186 2,207 2,161 2,162 1,427,400
2018/06/29 2,216 2,228 2,185 2,199 1,791,900
2018/06/28 2,200 2,230 2,195 2,221 1,457,100
2018/06/27 2,229 2,230 2,156 2,206 1,598,800
2018/06/26 2,140 2,227 2,140 2,218 1,844,800
2018/06/25 2,210 2,233 2,185 2,189 1,733,400
2018/06/22 2,180 2,202 2,158 2,199 1,795,900
2018/06/21 2,209 2,228 2,180 2,203 1,112,900
2018/06/20 2,197 2,212 2,144 2,204 2,523,000
2018/06/19 2,250 2,289 2,213 2,214 2,124,800
2018/06/18 2,316 2,321 2,229 2,242 1,989,400
2018/06/15 2,341 2,344 2,312 2,340 1,771,400
2018/06/14 2,327 2,362 2,319 2,325 2,200,400
2018/06/13 2,276 2,324 2,267 2,300 1,934,600
2018/06/12 2,287 2,297 2,247 2,247 1,577,100
2018/06/11 2,241 2,286 2,216 2,264 1,863,000
2018/06/08 2,311 2,348 2,297 2,298 1,688,100
2018/06/07 2,335 2,338 2,317 2,328 1,558,300
2018/06/06 2,309 2,339 2,294 2,322 1,554,900
2018/06/05 2,324 2,326 2,282 2,295 1,645,300
2018/06/04 2,262 2,308 2,256 2,294 1,571,800
2018/06/01 2,211 2,248 2,193 2,234 1,698,800
2018/05/31 2,250 2,250 2,188 2,219 1,946,900
2018/05/30 2,179 2,224 2,167 2,217 1,652,500
2018/05/29 2,242 2,255 2,209 2,229 1,143,500
2018/05/28 2,261 2,270 2,225 2,240 1,355,700
2018/05/25 2,277 2,290 2,252 2,269 1,519,100
2018/05/24 2,340 2,363 2,301 2,311 1,837,800
2018/05/23 2,400 2,408 2,334 2,351 2,017,700
2018/05/22 2,442 2,447 2,419 2,427 1,252,400
2018/05/21 2,463 2,463 2,444 2,449 1,109,700
2018/05/18 2,471 2,488 2,444 2,469 1,317,300
2018/05/17 2,450 2,464 2,420 2,461 1,134,900
2018/05/16 2,464 2,490 2,440 2,443 1,633,800
2018/05/15 2,489 2,493 2,463 2,471 1,225,600
2018/05/14 2,478 2,492 2,451 2,483 1,541,400
2018/05/11 2,416 2,464 2,407 2,458 1,619,300
2018/05/10 2,400 2,413 2,382 2,406 1,356,100
2018/05/09 2,424 2,426 2,384 2,393 1,598,400
2018/05/08 2,399 2,428 2,391 2,424 1,313,800
2018/05/07 2,465 2,465 2,411 2,425 1,353,500
2018/05/02 2,435 2,468 2,400 2,451 2,273,900
2018/05/01 2,322 2,430 2,316 2,429 2,854,000
2018/04/27 2,357 2,440 2,303 2,334 3,581,000
2018/04/26 2,406 2,415 2,352 2,356 1,872,500
2018/04/25 2,369 2,390 2,346 2,380 1,661,000
2018/04/24 2,375 2,394 2,356 2,394 2,346,700
2018/04/23 2,320 2,378 2,320 2,333 2,734,100
2018/04/20 2,260 2,320 2,260 2,308 1,978,000
2018/04/19 2,278 2,303 2,263 2,267 2,438,500
2018/04/18 2,189 2,235 2,181 2,230 1,526,500
2018/04/17 2,205 2,207 2,161 2,174 870,200
2018/04/16 2,218 2,225 2,167 2,187 1,271,700
2018/04/13 2,141 2,204 2,140 2,190 1,519,500
2018/04/12 2,160 2,160 2,118 2,124 1,191,800
2018/04/11 2,150 2,209 2,137 2,164 1,798,300
2018/04/10 2,080 2,137 2,067 2,126 1,765,300
2018/04/09 2,050 2,095 2,043 2,087 1,268,900
2018/04/06 2,092 2,093 2,066 2,068 1,528,700
2018/04/05 2,109 2,109 2,070 2,095 1,302,600
2018/04/04 2,119 2,126 2,091 2,101 989,500
2018/04/03 2,114 2,114 2,080 2,101 1,505,100
2018/04/02 2,142 2,168 2,131 2,137 1,325,200
2018/03/30 2,102 2,165 2,097 2,148 2,139,300
2018/03/29 2,080 2,094 2,044 2,061 1,752,300
2018/03/28 2,045 2,085 2,038 2,069 1,375,600
2018/03/27 2,090 2,108 2,058 2,088 2,206,100
2018/03/26 2,062 2,066 2,012 2,049 2,387,600
2018/03/23 2,120 2,137 2,079 2,087 2,943,700
2018/03/22 2,171 2,185 2,150 2,177 2,006,400
2018/03/20 2,150 2,192 2,142 2,177 1,076,300
2018/03/19 2,178 2,189 2,158 2,163 1,695,700
2018/03/16 2,212 2,221 2,187 2,187 1,431,000
2018/03/15 2,238 2,240 2,174 2,203 1,597,500
2018/03/14 2,230 2,259 2,218 2,248 1,703,800
2018/03/13 2,253 2,265 2,238 2,263 1,455,100
2018/03/12 2,222 2,259 2,218 2,248 1,277,300
2018/03/09 2,188 2,237 2,169 2,177 1,809,000
2018/03/08 2,220 2,220 2,163 2,173 1,638,900
2018/03/07 2,194 2,208 2,177 2,190 1,695,200
2018/03/06 2,228 2,254 2,210 2,214 1,589,400
2018/03/05 2,219 2,223 2,173 2,189 2,052,000
2018/03/02 2,239 2,259 2,220 2,249 2,076,000
2018/03/01 2,301 2,304 2,280 2,293 1,666,000
2018/02/28 2,349 2,378 2,329 2,332 1,852,900
2018/02/27 2,366 2,367 2,333 2,346 1,087,600
2018/02/26 2,350 2,358 2,325 2,350 1,223,400
2018/02/23 2,304 2,340 2,295 2,333 1,370,900
2018/02/22 2,310 2,312 2,286 2,299 1,948,600
2018/02/21 2,351 2,363 2,306 2,322 2,285,200
2018/02/20 2,366 2,376 2,334 2,351 1,444,300
2018/02/19 2,309 2,375 2,300 2,359 2,030,700
2018/02/16 2,298 2,320 2,258 2,315 1,823,700
2018/02/15 2,341 2,369 2,307 2,312 1,090,000
2018/02/14 2,340 2,363 2,286 2,299 2,412,200
2018/02/13 2,435 2,445 2,343 2,347 2,505,000
2018/02/09 2,381 2,424 2,361 2,423 2,532,300
2018/02/08 2,499 2,520 2,464 2,487 1,893,300
2018/02/07 2,601 2,609 2,486 2,489 2,709,300
2018/02/06 2,506 2,531 2,471 2,531 2,990,200
2018/02/05 2,641 2,657 2,623 2,644 1,674,900
2018/02/02 2,700 2,729 2,690 2,710 1,693,500
2018/02/01 2,745 2,748 2,680 2,706 2,140,000
2018/01/31 2,760 2,841 2,709 2,731 3,355,100
2018/01/30 2,825 2,837 2,775 2,795 2,234,700
2018/01/29 2,860 2,878 2,822 2,859 2,118,900
2018/01/26 2,944 2,948 2,867 2,889 2,303,200
2018/01/25 2,925 2,925 2,887 2,894 1,251,200
2018/01/24 2,895 2,955 2,895 2,935 1,680,100
2018/01/23 2,887 2,909 2,865 2,905 1,541,600
2018/01/22 2,916 2,925 2,852 2,863 1,558,400
2018/01/19 2,901 2,920 2,884 2,920 1,433,200
2018/01/18 2,946 2,954 2,876 2,885 2,162,300
2018/01/17 2,882 2,905 2,838 2,899 2,801,100
2018/01/16 2,946 2,946 2,884 2,932 2,267,700
2018/01/15 2,950 2,963 2,929 2,958 1,316,000
2018/01/12 2,987 2,990 2,920 2,937 3,097,800
2018/01/11 2,963 3,030 2,951 3,015 1,926,000
2018/01/10 2,930 3,015 2,918 2,990 2,929,800
2018/01/09 2,954 2,968 2,910 2,918 2,338,100
2018/01/05 2,878 2,921 2,841 2,915 2,924,600
2018/01/04 2,805 2,863 2,805 2,856 3,057,400

このページの先頭へ