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
2020/12/30 2,365 2,415 2,360 2,402 1,189,900
2020/12/29 2,381 2,419 2,367 2,383 1,618,100
2020/12/28 2,394 2,402 2,340 2,351 1,575,800
2020/12/25 2,341 2,426 2,334 2,392 2,983,600
2020/12/24 2,240 2,285 2,236 2,246 779,400
2020/12/23 2,252 2,277 2,181 2,218 1,671,800
2020/12/22 2,301 2,313 2,236 2,253 1,749,400
2020/12/21 2,374 2,396 2,330 2,345 991,200
2020/12/18 2,362 2,373 2,342 2,351 1,278,000
2020/12/17 2,362 2,372 2,333 2,360 1,462,300
2020/12/16 2,340 2,360 2,309 2,317 1,302,300
2020/12/15 2,305 2,314 2,274 2,290 1,861,700
2020/12/14 2,317 2,364 2,304 2,347 1,575,000
2020/12/11 2,382 2,407 2,312 2,339 2,452,900
2020/12/10 2,437 2,440 2,388 2,394 1,571,600
2020/12/09 2,397 2,445 2,395 2,445 1,276,600
2020/12/08 2,400 2,432 2,370 2,400 1,265,900
2020/12/07 2,450 2,476 2,389 2,395 1,835,900
2020/12/04 2,403 2,421 2,385 2,421 1,465,400
2020/12/03 2,397 2,437 2,389 2,425 2,240,100
2020/12/02 2,342 2,388 2,336 2,369 2,100,500
2020/12/01 2,265 2,318 2,255 2,315 1,182,500
2020/11/30 2,330 2,335 2,272 2,276 2,091,300
2020/11/27 2,310 2,315 2,270 2,301 1,645,400
2020/11/26 2,264 2,309 2,249 2,284 1,958,700
2020/11/25 2,241 2,296 2,235 2,280 3,773,200
2020/11/24 2,177 2,183 2,150 2,159 1,737,600
2020/11/20 2,087 2,124 2,084 2,120 1,075,700
2020/11/19 2,097 2,103 2,066 2,102 1,632,100
2020/11/18 2,114 2,116 2,061 2,077 1,976,700
2020/11/17 2,172 2,180 2,125 2,134 1,447,500
2020/11/16 2,086 2,147 2,076 2,138 2,581,700
2020/11/13 2,048 2,059 2,025 2,037 1,329,700
2020/11/12 2,083 2,094 2,052 2,070 1,167,500
2020/11/11 2,099 2,110 2,061 2,097 2,063,500
2020/11/10 2,125 2,150 2,022 2,031 2,259,800
2020/11/09 2,036 2,078 2,035 2,052 1,830,000
2020/11/06 1,992 2,024 1,975 2,014 1,884,500
2020/11/05 1,965 2,011 1,937 1,970 2,009,100
2020/11/04 1,999 2,005 1,958 1,980 2,375,900
2020/11/02 1,907 1,963 1,906 1,942 2,247,400
2020/10/30 1,949 1,964 1,900 1,915 2,404,800
2020/10/29 1,930 1,975 1,925 1,963 1,693,700
2020/10/28 1,954 1,965 1,939 1,958 1,622,800
2020/10/27 1,998 2,005 1,969 1,976 1,439,600
2020/10/26 2,009 2,028 2,002 2,006 962,700
2020/10/23 2,018 2,025 2,006 2,018 1,229,300
2020/10/22 2,003 2,016 1,994 2,002 1,388,400
2020/10/21 1,977 2,030 1,976 2,021 2,082,100
2020/10/20 1,938 1,968 1,924 1,965 1,280,100
2020/10/19 1,923 1,959 1,921 1,945 1,892,600
2020/10/16 1,945 1,945 1,896 1,900 1,553,800
2020/10/15 1,914 1,932 1,897 1,926 1,159,300
2020/10/14 1,900 1,910 1,891 1,908 1,326,200
2020/10/13 1,945 1,945 1,915 1,935 987,900
2020/10/12 1,978 1,980 1,923 1,940 1,426,500
2020/10/09 1,934 1,968 1,931 1,963 1,868,400
2020/10/08 1,921 1,950 1,918 1,925 2,226,000
2020/10/07 1,850 1,889 1,841 1,881 1,548,400
2020/10/06 1,892 1,894 1,846 1,856 1,634,300
2020/10/05 1,863 1,898 1,856 1,872 1,439,600
2020/10/02 1,847 1,869 1,817 1,830 1,814,300
2020/09/30 1,864 1,864 1,817 1,817 1,617,600
2020/09/29 1,825 1,869 1,823 1,865 1,526,100
2020/09/28 1,891 1,896 1,810 1,843 3,004,800
2020/09/25 1,900 1,917 1,882 1,886 1,743,000
2020/09/24 1,881 1,928 1,859 1,890 2,369,300
2020/09/23 1,869 1,915 1,861 1,885 2,532,500
2020/09/18 1,845 1,875 1,840 1,854 1,916,900
2020/09/17 1,825 1,852 1,818 1,820 1,968,100
2020/09/16 1,848 1,861 1,807 1,813 2,349,800
2020/09/15 1,823 1,879 1,813 1,865 2,375,000
2020/09/14 1,859 1,888 1,836 1,856 3,234,700
2020/09/11 1,874 1,926 1,866 1,925 2,954,600
2020/09/10 1,847 1,874 1,831 1,870 3,741,800
2020/09/09 1,714 1,784 1,708 1,777 3,416,500
2020/09/08 1,713 1,721 1,691 1,718 1,764,800
2020/09/07 1,681 1,716 1,680 1,700 1,970,800
2020/09/04 1,648 1,697 1,646 1,691 1,884,200
2020/09/03 1,693 1,695 1,673 1,678 1,507,900
2020/09/02 1,665 1,674 1,646 1,668 1,485,300
2020/09/01 1,665 1,679 1,645 1,655 1,548,700
2020/08/31 1,662 1,681 1,655 1,658 2,579,200
2020/08/28 1,630 1,667 1,619 1,634 2,977,400
2020/08/27 1,635 1,644 1,621 1,623 1,336,900
2020/08/26 1,610 1,646 1,603 1,646 1,287,100
2020/08/25 1,630 1,640 1,620 1,630 1,891,700
2020/08/24 1,617 1,620 1,589 1,605 1,026,700
2020/08/21 1,643 1,646 1,615 1,617 1,544,000
2020/08/20 1,607 1,638 1,601 1,638 1,408,100
2020/08/19 1,603 1,630 1,598 1,630 1,203,400
2020/08/18 1,629 1,630 1,607 1,620 1,587,900
2020/08/17 1,626 1,645 1,619 1,632 1,395,400
2020/08/14 1,618 1,637 1,603 1,625 1,631,500
2020/08/13 1,649 1,650 1,610 1,624 1,645,700
2020/08/12 1,625 1,646 1,621 1,636 2,190,100
2020/08/11 1,600 1,625 1,586 1,622 2,734,700
2020/08/07 1,542 1,572 1,532 1,563 2,408,500
2020/08/06 1,565 1,584 1,531 1,546 2,519,700
2020/08/05 1,491 1,582 1,463 1,559 4,252,500
2020/08/04 1,451 1,526 1,448 1,525 2,828,700
2020/08/03 1,395 1,456 1,395 1,434 2,182,100
2020/07/31 1,405 1,417 1,353 1,360 2,131,500
2020/07/30 1,445 1,461 1,421 1,422 1,667,300
2020/07/29 1,411 1,430 1,394 1,423 1,643,500
2020/07/28 1,404 1,432 1,388 1,421 1,560,900
2020/07/27 1,388 1,411 1,382 1,408 2,646,000
2020/07/22 1,452 1,465 1,429 1,430 1,820,100
2020/07/21 1,460 1,461 1,439 1,452 2,077,400
2020/07/20 1,494 1,496 1,463 1,474 1,403,500
2020/07/17 1,511 1,518 1,479 1,487 1,218,900
2020/07/16 1,511 1,537 1,506 1,514 1,318,000
2020/07/15 1,514 1,535 1,495 1,506 1,084,800
2020/07/14 1,505 1,515 1,490 1,494 810,800
2020/07/13 1,496 1,525 1,493 1,505 1,388,600
2020/07/10 1,487 1,495 1,466 1,466 1,329,700
2020/07/09 1,474 1,498 1,465 1,487 1,341,500
2020/07/08 1,481 1,517 1,477 1,490 1,817,100
2020/07/07 1,534 1,543 1,511 1,518 1,218,300
2020/07/06 1,493 1,540 1,489 1,537 1,341,000
2020/07/03 1,490 1,504 1,473 1,492 820,300
2020/07/02 1,480 1,514 1,471 1,490 1,522,900
2020/07/01 1,521 1,526 1,474 1,482 1,449,900
2020/06/30 1,535 1,563 1,510 1,516 1,905,700
2020/06/29 1,484 1,502 1,478 1,493 1,441,100
2020/06/26 1,533 1,544 1,520 1,520 1,407,700
2020/06/25 1,522 1,522 1,484 1,500 1,694,300
2020/06/24 1,549 1,554 1,532 1,543 1,458,600
2020/06/23 1,579 1,592 1,552 1,578 1,596,600
2020/06/22 1,559 1,588 1,546 1,559 976,400
2020/06/19 1,611 1,613 1,563 1,579 1,819,700
2020/06/18 1,578 1,600 1,559 1,597 1,473,500
2020/06/17 1,583 1,631 1,558 1,581 2,518,400
2020/06/16 1,530 1,600 1,523 1,589 2,557,100
2020/06/15 1,497 1,524 1,471 1,472 1,344,500
2020/06/12 1,467 1,532 1,459 1,523 2,362,800
2020/06/11 1,580 1,587 1,525 1,528 2,397,100
2020/06/10 1,593 1,628 1,585 1,627 1,109,700
2020/06/09 1,655 1,660 1,613 1,625 1,655,600
2020/06/08 1,659 1,661 1,623 1,655 2,134,100
2020/06/05 1,609 1,635 1,590 1,633 2,001,600
2020/06/04 1,618 1,628 1,562 1,586 1,703,800
2020/06/03 1,604 1,614 1,580 1,595 1,531,500
2020/06/02 1,534 1,566 1,524 1,560 1,445,600
2020/06/01 1,547 1,564 1,531 1,541 2,034,700
2020/05/29 1,573 1,583 1,543 1,553 2,713,700
2020/05/28 1,643 1,645 1,578 1,596 2,307,800
2020/05/27 1,588 1,609 1,554 1,605 2,366,600
2020/05/26 1,506 1,555 1,497 1,550 2,209,100
2020/05/25 1,490 1,505 1,470 1,495 2,317,000
2020/05/22 1,482 1,507 1,445 1,451 1,515,900
2020/05/21 1,502 1,514 1,475 1,479 1,417,600
2020/05/20 1,449 1,475 1,431 1,472 1,306,000
2020/05/19 1,460 1,462 1,434 1,455 1,570,500
2020/05/18 1,392 1,415 1,385 1,404 1,323,900
2020/05/15 1,399 1,407 1,376 1,391 1,440,000
2020/05/14 1,393 1,398 1,363 1,366 2,178,600
2020/05/13 1,382 1,441 1,380 1,421 2,997,000
2020/05/12 1,429 1,431 1,382 1,400 2,032,400
2020/05/11 1,399 1,462 1,399 1,448 1,990,000
2020/05/08 1,336 1,372 1,311 1,370 1,750,900
2020/05/07 1,305 1,327 1,287 1,321 1,922,200
2020/05/01 1,396 1,396 1,314 1,329 3,388,100
2020/04/30 1,482 1,505 1,419 1,430 3,204,800
2020/04/28 1,454 1,464 1,414 1,428 1,998,600
2020/04/27 1,376 1,438 1,372 1,435 2,160,300
2020/04/24 1,373 1,379 1,354 1,365 1,529,800
2020/04/23 1,316 1,382 1,304 1,382 2,394,100
2020/04/22 1,295 1,335 1,271 1,308 1,946,400
2020/04/21 1,317 1,332 1,297 1,308 1,642,100
2020/04/20 1,313 1,339 1,305 1,332 1,448,100
2020/04/17 1,293 1,335 1,282 1,333 1,839,500
2020/04/16 1,283 1,307 1,261 1,268 2,115,600
2020/04/15 1,360 1,368 1,306 1,310 1,790,400
2020/04/14 1,331 1,374 1,319 1,369 1,868,500
2020/04/13 1,380 1,383 1,332 1,335 1,639,900
2020/04/10 1,379 1,403 1,360 1,393 1,311,000
2020/04/09 1,366 1,404 1,359 1,379 1,730,900
2020/04/08 1,362 1,382 1,332 1,364 2,102,300
2020/04/07 1,380 1,386 1,311 1,346 2,597,200
2020/04/06 1,251 1,377 1,234 1,350 2,772,200
2020/04/03 1,296 1,312 1,252 1,263 2,046,900
2020/04/02 1,260 1,294 1,247 1,270 2,462,300
2020/04/01 1,274 1,340 1,253 1,289 2,337,900
2020/03/31 1,334 1,350 1,283 1,286 2,093,300
2020/03/30 1,267 1,337 1,255 1,336 2,789,800
2020/03/27 1,367 1,370 1,293 1,316 2,767,600
2020/03/26 1,400 1,405 1,290 1,307 3,864,500
2020/03/25 1,406 1,450 1,377 1,441 3,758,000
2020/03/24 1,295 1,310 1,241 1,307 3,434,700
2020/03/23 1,275 1,292 1,194 1,236 4,288,100
2020/03/19 1,236 1,270 1,182 1,266 4,264,600
2020/03/18 1,153 1,243 1,137 1,206 4,240,200
2020/03/17 1,100 1,169 1,091 1,138 4,189,100
2020/03/16 1,199 1,216 1,140 1,143 3,597,900
2020/03/13 1,144 1,231 1,144 1,177 4,661,400
2020/03/12 1,327 1,337 1,263 1,264 4,164,100
2020/03/11 1,370 1,417 1,364 1,373 2,985,700
2020/03/10 1,385 1,392 1,326 1,369 5,127,000
2020/03/09 1,479 1,479 1,412 1,417 3,258,300
2020/03/06 1,531 1,541 1,512 1,519 2,537,200
2020/03/05 1,576 1,582 1,556 1,571 1,637,900
2020/03/04 1,537 1,560 1,529 1,550 1,383,800
2020/03/03 1,608 1,617 1,559 1,561 2,398,600
2020/03/02 1,531 1,600 1,506 1,559 3,081,500
2020/02/28 1,553 1,576 1,526 1,544 3,561,000
2020/02/27 1,607 1,608 1,581 1,590 2,073,600
2020/02/26 1,652 1,652 1,593 1,626 2,039,900
2020/02/25 1,645 1,657 1,631 1,650 2,813,500
2020/02/21 1,738 1,750 1,726 1,732 1,186,700
2020/02/20 1,768 1,783 1,745 1,746 1,952,500
2020/02/19 1,743 1,750 1,730 1,746 1,431,500
2020/02/18 1,724 1,735 1,714 1,722 1,262,100
2020/02/17 1,716 1,730 1,704 1,730 1,126,500
2020/02/14 1,730 1,740 1,716 1,739 1,608,700
2020/02/13 1,779 1,780 1,740 1,745 1,681,600
2020/02/12 1,785 1,786 1,756 1,764 1,310,500
2020/02/10 1,761 1,776 1,755 1,764 1,294,200
2020/02/07 1,790 1,799 1,780 1,798 1,036,600
2020/02/06 1,805 1,806 1,790 1,792 1,401,600
2020/02/05 1,780 1,785 1,745 1,759 1,586,800
2020/02/04 1,722 1,746 1,716 1,744 1,301,200
2020/02/03 1,713 1,753 1,705 1,745 2,545,900
2020/01/31 1,798 1,818 1,765 1,774 2,238,100
2020/01/30 1,825 1,834 1,795 1,805 1,310,200
2020/01/29 1,843 1,848 1,820 1,830 2,498,700
2020/01/28 1,781 1,783 1,765 1,773 1,390,000
2020/01/27 1,782 1,807 1,781 1,804 1,650,700
2020/01/24 1,863 1,863 1,842 1,842 1,282,200
2020/01/23 1,868 1,872 1,856 1,862 1,385,400
2020/01/22 1,885 1,910 1,880 1,908 819,700
2020/01/21 1,930 1,938 1,905 1,909 1,074,500
2020/01/20 1,935 1,950 1,930 1,935 938,300
2020/01/17 1,909 1,928 1,904 1,924 1,006,700
2020/01/16 1,892 1,903 1,882 1,902 711,600
2020/01/15 1,929 1,929 1,893 1,897 1,142,900
2020/01/14 1,920 1,936 1,908 1,932 1,034,700
2020/01/10 1,911 1,927 1,908 1,922 955,000
2020/01/09 1,920 1,929 1,901 1,903 1,134,000
2020/01/08 1,895 1,900 1,869 1,872 1,696,600
2020/01/07 1,931 1,939 1,914 1,931 1,118,100
2020/01/06 1,950 1,959 1,910 1,924 1,733,200

このページの先頭へ