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 |