玉井商船(9127)の株価時系列情報
玉井商船(9127)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 |
|---|---|---|---|---|---|
| 2024/11/07 | 1,440 | 1,740 | 1,440 | 1,740 | 23,400 |
| 2024/11/06 | 1,450 | 1,463 | 1,440 | 1,440 | 3,700 |
| 2024/11/05 | 1,438 | 1,439 | 1,425 | 1,439 | 1,200 |
| 2024/11/01 | 1,411 | 1,430 | 1,411 | 1,430 | 4,700 |
| 2024/10/31 | 1,418 | 1,425 | 1,413 | 1,413 | 3,100 |
| 2024/10/30 | 1,420 | 1,421 | 1,413 | 1,418 | 2,100 |
| 2024/10/29 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2024/10/28 | 1,415 | 1,416 | 1,415 | 1,416 | 400 |
| 2024/10/25 | 1,440 | 1,440 | 1,416 | 1,416 | 6,100 |
| 2024/10/24 | 1,449 | 1,450 | 1,443 | 1,443 | 1,100 |
| 2024/10/23 | 1,440 | 1,449 | 1,429 | 1,444 | 2,900 |
| 2024/10/22 | 1,445 | 1,445 | 1,439 | 1,439 | 600 |
| 2024/10/21 | 1,450 | 1,455 | 1,443 | 1,443 | 2,700 |
| 2024/10/18 | 1,428 | 1,450 | 1,423 | 1,426 | 4,200 |
| 2024/10/17 | 1,420 | 1,437 | 1,420 | 1,423 | 700 |
| 2024/10/16 | 1,420 | 1,423 | 1,414 | 1,418 | 3,500 |
| 2024/10/15 | 1,426 | 1,428 | 1,421 | 1,424 | 4,200 |
| 2024/10/11 | 1,431 | 1,431 | 1,426 | 1,426 | 1,600 |
| 2024/10/10 | 1,450 | 1,451 | 1,411 | 1,431 | 4,900 |
| 2024/10/09 | 1,437 | 1,467 | 1,435 | 1,450 | 2,900 |
| 2024/10/08 | 1,465 | 1,465 | 1,393 | 1,437 | 28,000 |
| 2024/10/07 | 1,466 | 1,466 | 1,457 | 1,458 | 2,400 |
| 2024/10/04 | 1,469 | 1,470 | 1,457 | 1,462 | 2,900 |
| 2024/10/03 | 1,470 | 1,486 | 1,457 | 1,457 | 4,100 |
| 2024/10/02 | 1,436 | 1,480 | 1,436 | 1,462 | 7,400 |
| 2024/10/01 | 1,429 | 1,429 | 1,424 | 1,426 | 1,600 |
| 2024/09/30 | 1,424 | 1,426 | 1,412 | 1,424 | 4,200 |
| 2024/09/27 | 1,418 | 1,472 | 1,418 | 1,425 | 6,400 |
| 2024/09/26 | 1,421 | 1,425 | 1,415 | 1,425 | 9,400 |
| 2024/09/25 | 1,415 | 1,416 | 1,415 | 1,416 | 4,400 |
| 2024/09/24 | 1,419 | 1,424 | 1,412 | 1,412 | 8,000 |
| 2024/09/20 | 1,419 | 1,423 | 1,409 | 1,417 | 6,100 |
| 2024/09/19 | 1,404 | 1,420 | 1,404 | 1,419 | 2,000 |
| 2024/09/18 | 1,403 | 1,417 | 1,402 | 1,403 | 1,600 |
| 2024/09/17 | 1,413 | 1,416 | 1,401 | 1,401 | 3,900 |
| 2024/09/13 | 1,433 | 1,433 | 1,406 | 1,410 | 2,500 |
| 2024/09/12 | 1,431 | 1,431 | 1,410 | 1,411 | 2,400 |
| 2024/09/11 | 1,431 | 1,433 | 1,410 | 1,411 | 10,500 |
| 2024/09/10 | 1,444 | 1,466 | 1,437 | 1,453 | 5,800 |
| 2024/09/09 | 1,450 | 1,464 | 1,435 | 1,438 | 2,300 |
| 2024/09/06 | 1,475 | 1,475 | 1,455 | 1,463 | 4,300 |
| 2024/09/05 | 1,469 | 1,499 | 1,469 | 1,475 | 3,400 |
| 2024/09/04 | 1,493 | 1,494 | 1,471 | 1,481 | 5,200 |
| 2024/09/03 | 1,513 | 1,513 | 1,497 | 1,498 | 2,100 |
| 2024/09/02 | 1,508 | 1,512 | 1,498 | 1,501 | 2,600 |
| 2024/08/30 | 1,500 | 1,510 | 1,498 | 1,508 | 2,000 |
| 2024/08/29 | 1,514 | 1,514 | 1,500 | 1,500 | 1,000 |
| 2024/08/28 | 1,517 | 1,517 | 1,499 | 1,507 | 1,300 |
| 2024/08/27 | 1,497 | 1,509 | 1,497 | 1,509 | 700 |
| 2024/08/26 | 1,504 | 1,523 | 1,504 | 1,504 | 2,100 |
| 2024/08/23 | 1,522 | 1,522 | 1,506 | 1,509 | 1,500 |
| 2024/08/22 | 1,502 | 1,523 | 1,502 | 1,505 | 1,400 |
| 2024/08/21 | 1,508 | 1,523 | 1,500 | 1,505 | 4,900 |
| 2024/08/20 | 1,486 | 1,519 | 1,486 | 1,516 | 2,000 |
| 2024/08/19 | 1,503 | 1,503 | 1,483 | 1,483 | 4,700 |
| 2024/08/16 | 1,520 | 1,538 | 1,501 | 1,503 | 4,500 |
| 2024/08/15 | 1,488 | 1,509 | 1,482 | 1,509 | 2,100 |
| 2024/08/14 | 1,437 | 1,500 | 1,437 | 1,490 | 6,500 |
| 2024/08/13 | 1,398 | 1,430 | 1,398 | 1,417 | 5,600 |
| 2024/08/09 | 1,439 | 1,440 | 1,388 | 1,398 | 6,600 |
| 2024/08/08 | 1,360 | 1,380 | 1,335 | 1,376 | 7,600 |
| 2024/08/07 | 1,290 | 1,382 | 1,285 | 1,360 | 22,900 |
| 2024/08/06 | 1,350 | 1,450 | 1,201 | 1,285 | 51,200 |
| 2024/08/05 | 1,452 | 1,478 | 1,200 | 1,200 | 32,600 |
| 2024/08/02 | 1,579 | 1,590 | 1,552 | 1,560 | 27,200 |
| 2024/08/01 | 1,607 | 1,622 | 1,593 | 1,593 | 6,100 |
| 2024/07/31 | 1,600 | 1,621 | 1,600 | 1,610 | 2,900 |
| 2024/07/30 | 1,610 | 1,614 | 1,605 | 1,605 | 1,400 |
| 2024/07/29 | 1,586 | 1,610 | 1,586 | 1,610 | 900 |
| 2024/07/26 | 1,585 | 1,610 | 1,582 | 1,582 | 3,600 |
| 2024/07/25 | 1,589 | 1,602 | 1,581 | 1,581 | 12,800 |
| 2024/07/24 | 1,637 | 1,637 | 1,610 | 1,610 | 4,500 |
| 2024/07/23 | 1,658 | 1,658 | 1,622 | 1,627 | 11,200 |
| 2024/07/22 | 1,607 | 1,630 | 1,602 | 1,622 | 14,300 |
| 2024/07/19 | 1,625 | 1,632 | 1,606 | 1,612 | 2,000 |
| 2024/07/18 | 1,608 | 1,613 | 1,608 | 1,608 | 2,500 |
| 2024/07/17 | 1,614 | 1,625 | 1,609 | 1,610 | 5,300 |
| 2024/07/16 | 1,604 | 1,640 | 1,592 | 1,614 | 10,400 |
| 2024/07/12 | 1,603 | 1,619 | 1,590 | 1,610 | 7,500 |
| 2024/07/11 | 1,595 | 1,615 | 1,595 | 1,601 | 2,000 |
| 2024/07/10 | 1,601 | 1,601 | 1,589 | 1,591 | 8,800 |
| 2024/07/09 | 1,602 | 1,603 | 1,590 | 1,595 | 6,400 |
| 2024/07/08 | 1,607 | 1,618 | 1,601 | 1,603 | 4,300 |
| 2024/07/05 | 1,627 | 1,627 | 1,604 | 1,607 | 14,900 |
| 2024/07/04 | 1,618 | 1,630 | 1,605 | 1,614 | 9,600 |
| 2024/07/03 | 1,630 | 1,640 | 1,600 | 1,610 | 11,100 |
| 2024/07/02 | 1,610 | 1,626 | 1,602 | 1,626 | 12,300 |
| 2024/07/01 | 1,593 | 1,611 | 1,592 | 1,608 | 14,700 |
| 2024/06/28 | 1,588 | 1,593 | 1,582 | 1,592 | 8,300 |
| 2024/06/27 | 1,582 | 1,584 | 1,576 | 1,581 | 3,200 |
| 2024/06/26 | 1,574 | 1,584 | 1,572 | 1,582 | 4,000 |
| 2024/06/25 | 1,574 | 1,592 | 1,566 | 1,580 | 10,600 |
| 2024/06/24 | 1,583 | 1,590 | 1,571 | 1,575 | 4,700 |
| 2024/06/21 | 1,578 | 1,588 | 1,574 | 1,583 | 11,300 |
| 2024/06/20 | 1,588 | 1,588 | 1,574 | 1,578 | 3,900 |
| 2024/06/19 | 1,581 | 1,605 | 1,572 | 1,584 | 3,700 |
| 2024/06/18 | 1,570 | 1,579 | 1,555 | 1,574 | 5,000 |
| 2024/06/17 | 1,580 | 1,597 | 1,566 | 1,568 | 7,000 |
| 2024/06/14 | 1,569 | 1,591 | 1,569 | 1,576 | 4,000 |
| 2024/06/13 | 1,588 | 1,591 | 1,530 | 1,553 | 12,800 |
| 2024/06/12 | 1,597 | 1,606 | 1,587 | 1,593 | 6,700 |
| 2024/06/11 | 1,617 | 1,617 | 1,585 | 1,592 | 9,500 |
| 2024/06/10 | 1,598 | 1,616 | 1,598 | 1,610 | 8,000 |
| 2024/06/07 | 1,590 | 1,611 | 1,590 | 1,600 | 1,600 |
| 2024/06/06 | 1,587 | 1,607 | 1,587 | 1,590 | 6,200 |
| 2024/06/05 | 1,608 | 1,608 | 1,570 | 1,596 | 13,800 |
| 2024/06/04 | 1,657 | 1,668 | 1,568 | 1,600 | 25,200 |
| 2024/06/03 | 1,658 | 1,667 | 1,656 | 1,665 | 6,000 |
| 2024/05/31 | 1,660 | 1,662 | 1,643 | 1,658 | 5,200 |
| 2024/05/30 | 1,649 | 1,678 | 1,620 | 1,641 | 19,700 |
| 2024/05/29 | 1,691 | 1,692 | 1,651 | 1,656 | 8,500 |
| 2024/05/28 | 1,695 | 1,706 | 1,695 | 1,695 | 5,200 |
| 2024/05/27 | 1,713 | 1,713 | 1,691 | 1,700 | 4,400 |
| 2024/05/24 | 1,678 | 1,700 | 1,678 | 1,699 | 900 |
| 2024/05/23 | 1,715 | 1,715 | 1,668 | 1,691 | 5,400 |
| 2024/05/22 | 1,703 | 1,716 | 1,700 | 1,707 | 7,100 |
| 2024/05/21 | 1,676 | 1,713 | 1,670 | 1,708 | 7,200 |
| 2024/05/20 | 1,692 | 1,692 | 1,680 | 1,680 | 5,200 |
| 2024/05/17 | 1,668 | 1,690 | 1,660 | 1,684 | 13,500 |
| 2024/05/16 | 1,680 | 1,686 | 1,625 | 1,657 | 35,200 |
| 2024/05/15 | 1,790 | 1,790 | 1,752 | 1,790 | 4,800 |
| 2024/05/14 | 1,779 | 1,795 | 1,774 | 1,790 | 2,600 |
| 2024/05/13 | 1,774 | 1,800 | 1,770 | 1,800 | 5,100 |
| 2024/05/10 | 1,769 | 1,770 | 1,759 | 1,770 | 3,700 |
| 2024/05/09 | 1,756 | 1,756 | 1,733 | 1,752 | 10,300 |
| 2024/05/08 | 1,737 | 1,755 | 1,735 | 1,745 | 9,700 |
| 2024/05/07 | 1,772 | 1,772 | 1,737 | 1,740 | 6,800 |
| 2024/05/02 | 1,782 | 1,782 | 1,758 | 1,758 | 2,300 |
| 2024/05/01 | 1,767 | 1,771 | 1,751 | 1,771 | 6,300 |
| 2024/04/30 | 1,766 | 1,780 | 1,732 | 1,780 | 9,300 |
| 2024/04/26 | 1,780 | 1,780 | 1,756 | 1,760 | 1,700 |
| 2024/04/25 | 1,772 | 1,782 | 1,772 | 1,777 | 6,700 |
| 2024/04/24 | 1,798 | 1,798 | 1,771 | 1,787 | 4,200 |
| 2024/04/23 | 1,799 | 1,799 | 1,769 | 1,787 | 3,400 |
| 2024/04/22 | 1,782 | 1,786 | 1,763 | 1,783 | 3,600 |
| 2024/04/19 | 1,758 | 1,761 | 1,733 | 1,761 | 7,000 |
| 2024/04/18 | 1,752 | 1,767 | 1,751 | 1,755 | 2,000 |
| 2024/04/17 | 1,782 | 1,782 | 1,752 | 1,753 | 5,300 |
| 2024/04/16 | 1,811 | 1,814 | 1,756 | 1,772 | 10,200 |
| 2024/04/15 | 1,831 | 1,831 | 1,789 | 1,818 | 14,700 |
| 2024/04/12 | 1,824 | 1,824 | 1,803 | 1,810 | 3,200 |
| 2024/04/11 | 1,788 | 1,804 | 1,785 | 1,801 | 9,200 |
| 2024/04/10 | 1,777 | 1,794 | 1,777 | 1,790 | 5,100 |
| 2024/04/09 | 1,770 | 1,784 | 1,766 | 1,776 | 3,500 |
| 2024/04/08 | 1,798 | 1,800 | 1,766 | 1,770 | 7,500 |
| 2024/04/05 | 1,775 | 1,777 | 1,760 | 1,773 | 10,100 |
| 2024/04/04 | 1,815 | 1,815 | 1,782 | 1,782 | 9,300 |
| 2024/04/03 | 1,783 | 1,828 | 1,777 | 1,805 | 6,200 |
| 2024/04/02 | 1,831 | 1,835 | 1,785 | 1,790 | 12,600 |
| 2024/04/01 | 1,888 | 1,894 | 1,821 | 1,824 | 21,200 |
| 2024/03/29 | 1,880 | 1,895 | 1,850 | 1,887 | 13,900 |
| 2024/03/28 | 1,858 | 1,902 | 1,850 | 1,880 | 21,300 |
| 2024/03/27 | 1,973 | 2,000 | 1,928 | 1,986 | 21,200 |
| 2024/03/26 | 1,947 | 1,975 | 1,947 | 1,969 | 7,000 |
| 2024/03/25 | 1,951 | 1,962 | 1,938 | 1,947 | 4,600 |
| 2024/03/22 | 1,962 | 1,965 | 1,930 | 1,946 | 9,000 |
| 2024/03/21 | 1,968 | 1,975 | 1,955 | 1,959 | 6,400 |
| 2024/03/19 | 1,967 | 1,968 | 1,946 | 1,968 | 9,000 |
| 2024/03/18 | 1,939 | 1,960 | 1,932 | 1,942 | 13,300 |
| 2024/03/15 | 1,919 | 1,930 | 1,903 | 1,930 | 5,600 |
| 2024/03/14 | 1,884 | 1,929 | 1,884 | 1,916 | 6,800 |
| 2024/03/13 | 1,910 | 1,917 | 1,877 | 1,884 | 6,400 |
| 2024/03/12 | 1,870 | 1,904 | 1,860 | 1,904 | 5,900 |
| 2024/03/11 | 1,931 | 1,948 | 1,875 | 1,890 | 21,300 |
| 2024/03/08 | 1,933 | 1,963 | 1,929 | 1,942 | 10,000 |
| 2024/03/07 | 1,975 | 1,975 | 1,918 | 1,923 | 15,800 |
| 2024/03/06 | 1,928 | 1,973 | 1,928 | 1,968 | 10,800 |
| 2024/03/05 | 1,949 | 1,949 | 1,925 | 1,928 | 7,400 |
| 2024/03/04 | 1,968 | 1,968 | 1,931 | 1,933 | 16,200 |
| 2024/03/01 | 1,956 | 1,966 | 1,951 | 1,957 | 9,400 |
| 2024/02/29 | 1,968 | 1,971 | 1,952 | 1,971 | 9,300 |
| 2024/02/28 | 1,944 | 1,968 | 1,941 | 1,968 | 9,400 |
| 2024/02/27 | 1,957 | 1,961 | 1,940 | 1,942 | 7,700 |
| 2024/02/26 | 1,950 | 1,953 | 1,925 | 1,940 | 12,200 |
| 2024/02/22 | 1,934 | 1,944 | 1,920 | 1,920 | 4,600 |
| 2024/02/21 | 1,931 | 1,947 | 1,919 | 1,925 | 5,200 |
| 2024/02/20 | 1,958 | 1,981 | 1,921 | 1,928 | 10,300 |
| 2024/02/19 | 1,899 | 1,946 | 1,883 | 1,946 | 8,400 |
| 2024/02/16 | 1,858 | 1,922 | 1,858 | 1,899 | 10,700 |
| 2024/02/15 | 1,895 | 1,895 | 1,830 | 1,866 | 17,500 |
| 2024/02/14 | 1,902 | 1,909 | 1,860 | 1,897 | 19,400 |
| 2024/02/13 | 1,900 | 1,929 | 1,895 | 1,902 | 11,800 |
| 2024/02/09 | 2,000 | 2,000 | 1,900 | 1,901 | 25,100 |
| 2024/02/08 | 1,995 | 1,995 | 1,908 | 1,916 | 30,000 |
| 2024/02/07 | 1,956 | 1,995 | 1,956 | 1,995 | 6,200 |
| 2024/02/06 | 1,995 | 1,995 | 1,963 | 1,977 | 9,200 |
| 2024/02/05 | 1,982 | 2,002 | 1,976 | 1,995 | 8,300 |
| 2024/02/02 | 1,999 | 1,999 | 1,941 | 1,982 | 16,600 |
| 2024/02/01 | 2,010 | 2,021 | 1,976 | 1,990 | 12,800 |
| 2024/01/31 | 2,015 | 2,016 | 1,978 | 2,015 | 18,500 |
| 2024/01/30 | 2,029 | 2,029 | 2,010 | 2,029 | 5,700 |
| 2024/01/29 | 2,024 | 2,038 | 2,000 | 2,024 | 8,500 |
| 2024/01/26 | 2,047 | 2,059 | 1,991 | 1,992 | 17,600 |
| 2024/01/25 | 2,040 | 2,069 | 2,027 | 2,069 | 20,000 |
| 2024/01/24 | 1,998 | 2,035 | 1,993 | 2,029 | 14,500 |
| 2024/01/23 | 2,006 | 2,015 | 1,988 | 1,998 | 15,700 |
| 2024/01/22 | 1,992 | 2,028 | 1,963 | 2,028 | 25,500 |
| 2024/01/19 | 1,999 | 2,005 | 1,960 | 1,983 | 11,900 |
| 2024/01/18 | 2,000 | 2,018 | 1,950 | 1,993 | 20,900 |
| 2024/01/17 | 2,003 | 2,029 | 1,960 | 1,960 | 25,300 |
| 2024/01/16 | 2,022 | 2,031 | 1,979 | 1,983 | 33,300 |
| 2024/01/15 | 1,922 | 2,057 | 1,922 | 2,022 | 67,500 |
| 2024/01/12 | 1,900 | 1,956 | 1,900 | 1,928 | 24,500 |
| 2024/01/11 | 1,930 | 1,930 | 1,885 | 1,915 | 22,200 |
| 2024/01/10 | 1,906 | 1,952 | 1,893 | 1,933 | 29,800 |
| 2024/01/09 | 1,936 | 1,936 | 1,880 | 1,892 | 27,300 |
| 2024/01/05 | 1,825 | 1,950 | 1,825 | 1,896 | 71,000 |
| 2024/01/04 | 1,745 | 1,830 | 1,727 | 1,817 | 38,400 |