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 |
|---|---|---|---|---|---|
| 2026/02/04 | 3,595 | 3,690 | 3,555 | 3,675 | 3,500 |
| 2026/02/03 | 3,730 | 3,730 | 3,580 | 3,595 | 3,300 |
| 2026/02/02 | 3,780 | 3,850 | 3,590 | 3,590 | 16,000 |
| 2026/01/30 | 3,560 | 3,790 | 3,555 | 3,760 | 15,800 |
| 2026/01/29 | 3,430 | 3,710 | 3,430 | 3,555 | 19,000 |
| 2026/01/28 | 3,545 | 3,635 | 3,485 | 3,485 | 12,200 |
| 2026/01/27 | 3,705 | 3,780 | 3,550 | 3,565 | 13,500 |
| 2026/01/26 | 3,350 | 3,620 | 3,340 | 3,600 | 40,100 |
| 2026/01/23 | 3,250 | 3,395 | 3,250 | 3,350 | 23,900 |
| 2026/01/22 | 3,210 | 3,250 | 3,175 | 3,250 | 3,800 |
| 2026/01/21 | 3,200 | 3,240 | 3,190 | 3,210 | 5,500 |
| 2026/01/20 | 3,295 | 3,295 | 3,200 | 3,230 | 6,100 |
| 2026/01/19 | 3,350 | 3,350 | 3,280 | 3,295 | 5,000 |
| 2026/01/16 | 3,360 | 3,360 | 3,340 | 3,350 | 1,300 |
| 2026/01/15 | 3,340 | 3,390 | 3,340 | 3,390 | 3,100 |
| 2026/01/14 | 3,290 | 3,390 | 3,290 | 3,365 | 12,000 |
| 2026/01/13 | 3,375 | 3,375 | 3,300 | 3,300 | 6,000 |
| 2026/01/09 | 3,355 | 3,370 | 3,305 | 3,320 | 4,300 |
| 2026/01/08 | 3,240 | 3,480 | 3,240 | 3,375 | 10,600 |
| 2026/01/07 | 3,170 | 3,280 | 3,160 | 3,255 | 16,200 |
| 2026/01/06 | 3,200 | 3,220 | 3,170 | 3,170 | 4,300 |
| 2026/01/05 | 3,170 | 3,215 | 3,170 | 3,205 | 3,600 |
| 2025/12/30 | 3,220 | 3,220 | 3,165 | 3,170 | 9,000 |
| 2025/12/29 | 3,255 | 3,255 | 3,220 | 3,220 | 4,000 |
| 2025/12/26 | 3,250 | 3,275 | 3,240 | 3,245 | 2,900 |
| 2025/12/25 | 3,275 | 3,315 | 3,250 | 3,250 | 3,700 |
| 2025/12/24 | 3,275 | 3,300 | 3,235 | 3,275 | 13,200 |
| 2025/12/23 | 3,235 | 3,305 | 3,235 | 3,275 | 8,600 |
| 2025/12/22 | 3,310 | 3,330 | 3,235 | 3,250 | 8,500 |
| 2025/12/19 | 3,310 | 3,385 | 3,290 | 3,330 | 13,800 |
| 2025/12/18 | 3,320 | 3,320 | 3,205 | 3,240 | 13,000 |
| 2025/12/17 | 3,280 | 3,345 | 3,205 | 3,300 | 14,700 |
| 2025/12/16 | 3,345 | 3,370 | 3,250 | 3,320 | 14,700 |
| 2025/12/15 | 3,420 | 3,490 | 3,260 | 3,390 | 33,500 |
| 2025/12/12 | 3,325 | 3,465 | 3,220 | 3,415 | 32,600 |
| 2025/12/11 | 3,180 | 3,310 | 3,180 | 3,300 | 15,200 |
| 2025/12/10 | 3,230 | 3,230 | 3,165 | 3,210 | 5,700 |
| 2025/12/09 | 3,100 | 3,235 | 3,100 | 3,230 | 8,900 |
| 2025/12/08 | 3,165 | 3,170 | 3,040 | 3,155 | 18,900 |
| 2025/12/05 | 3,070 | 3,175 | 3,065 | 3,155 | 12,900 |
| 2025/12/04 | 3,135 | 3,150 | 3,065 | 3,070 | 8,400 |
| 2025/12/03 | 3,105 | 3,180 | 3,105 | 3,140 | 8,400 |
| 2025/12/02 | 3,080 | 3,170 | 3,035 | 3,120 | 11,200 |
| 2025/12/01 | 3,200 | 3,235 | 3,085 | 3,140 | 23,900 |
| 2025/11/28 | 3,090 | 3,350 | 3,080 | 3,200 | 59,600 |
| 2025/11/27 | 3,030 | 3,115 | 3,030 | 3,090 | 4,200 |
| 2025/11/26 | 3,040 | 3,115 | 2,950 | 3,100 | 28,400 |
| 2025/11/25 | 3,110 | 3,150 | 3,030 | 3,085 | 14,000 |
| 2025/11/21 | 3,160 | 3,230 | 3,090 | 3,110 | 14,400 |
| 2025/11/20 | 2,997 | 3,270 | 2,887 | 3,230 | 67,500 |
| 2025/11/19 | 3,105 | 3,125 | 2,941 | 2,965 | 21,500 |
| 2025/11/18 | 2,999 | 3,100 | 2,915 | 3,040 | 39,000 |
| 2025/11/17 | 2,940 | 3,010 | 2,893 | 2,999 | 28,500 |
| 2025/11/14 | 2,843 | 2,960 | 2,802 | 2,940 | 10,100 |
| 2025/11/13 | 2,850 | 2,893 | 2,787 | 2,893 | 10,700 |
| 2025/11/12 | 2,781 | 2,880 | 2,778 | 2,880 | 14,600 |
| 2025/11/11 | 2,767 | 2,808 | 2,732 | 2,808 | 7,100 |
| 2025/11/10 | 2,768 | 2,800 | 2,689 | 2,770 | 8,800 |
| 2025/11/07 | 2,779 | 2,780 | 2,647 | 2,744 | 25,300 |
| 2025/11/06 | 2,894 | 2,894 | 2,678 | 2,829 | 25,000 |
| 2025/11/05 | 2,890 | 2,938 | 2,718 | 2,870 | 23,600 |
| 2025/11/04 | 2,926 | 2,980 | 2,882 | 2,890 | 16,000 |
| 2025/10/31 | 2,818 | 2,920 | 2,818 | 2,909 | 18,600 |
| 2025/10/30 | 2,715 | 2,827 | 2,715 | 2,820 | 15,800 |
| 2025/10/29 | 2,780 | 2,810 | 2,710 | 2,735 | 17,500 |
| 2025/10/28 | 2,826 | 2,826 | 2,726 | 2,763 | 9,000 |
| 2025/10/27 | 2,803 | 2,845 | 2,736 | 2,781 | 12,600 |
| 2025/10/24 | 2,727 | 2,748 | 2,681 | 2,734 | 9,100 |
| 2025/10/23 | 2,723 | 2,723 | 2,649 | 2,698 | 6,400 |
| 2025/10/22 | 2,689 | 2,717 | 2,657 | 2,708 | 9,600 |
| 2025/10/21 | 2,685 | 2,690 | 2,651 | 2,670 | 6,100 |
| 2025/10/20 | 2,583 | 2,681 | 2,583 | 2,678 | 13,900 |
| 2025/10/17 | 2,564 | 2,626 | 2,564 | 2,583 | 3,700 |
| 2025/10/16 | 2,632 | 2,669 | 2,562 | 2,589 | 12,900 |
| 2025/10/15 | 2,442 | 2,629 | 2,442 | 2,582 | 15,300 |
| 2025/10/14 | 2,463 | 2,537 | 2,435 | 2,478 | 10,500 |
| 2025/10/10 | 2,492 | 2,528 | 2,462 | 2,491 | 11,900 |
| 2025/10/09 | 2,515 | 2,557 | 2,488 | 2,541 | 13,800 |
| 2025/10/08 | 2,564 | 2,597 | 2,479 | 2,514 | 17,300 |
| 2025/10/07 | 2,350 | 2,551 | 2,350 | 2,514 | 31,300 |
| 2025/10/06 | 2,339 | 2,352 | 2,298 | 2,350 | 13,700 |
| 2025/10/03 | 2,202 | 2,251 | 2,172 | 2,249 | 12,300 |
| 2025/10/02 | 2,262 | 2,267 | 2,207 | 2,215 | 9,900 |
| 2025/10/01 | 2,291 | 2,336 | 2,260 | 2,260 | 20,900 |
| 2025/09/30 | 2,357 | 2,357 | 2,256 | 2,319 | 6,100 |
| 2025/09/29 | 2,330 | 2,374 | 2,301 | 2,357 | 14,900 |
| 2025/09/26 | 2,353 | 2,371 | 2,295 | 2,322 | 17,800 |
| 2025/09/25 | 2,428 | 2,428 | 2,331 | 2,375 | 25,800 |
| 2025/09/24 | 2,348 | 2,403 | 2,313 | 2,378 | 22,400 |
| 2025/09/22 | 2,284 | 2,434 | 2,274 | 2,337 | 40,200 |
| 2025/09/19 | 2,212 | 2,266 | 2,201 | 2,234 | 11,800 |
| 2025/09/18 | 2,278 | 2,286 | 2,201 | 2,220 | 11,100 |
| 2025/09/17 | 2,306 | 2,307 | 2,244 | 2,278 | 15,400 |
| 2025/09/16 | 2,245 | 2,308 | 2,137 | 2,289 | 31,400 |
| 2025/09/12 | 2,201 | 2,270 | 2,170 | 2,245 | 28,200 |
| 2025/09/11 | 2,150 | 2,194 | 2,094 | 2,180 | 21,300 |
| 2025/09/10 | 2,041 | 2,162 | 2,040 | 2,150 | 47,800 |
| 2025/09/09 | 2,057 | 2,100 | 2,030 | 2,058 | 17,000 |
| 2025/09/08 | 2,031 | 2,061 | 2,028 | 2,058 | 10,400 |
| 2025/09/05 | 2,051 | 2,051 | 2,021 | 2,031 | 11,000 |
| 2025/09/04 | 2,028 | 2,050 | 2,007 | 2,050 | 8,300 |
| 2025/09/03 | 2,042 | 2,059 | 2,005 | 2,012 | 18,800 |
| 2025/09/02 | 2,127 | 2,127 | 2,031 | 2,042 | 26,800 |
| 2025/09/01 | 2,076 | 2,108 | 2,050 | 2,095 | 59,800 |
| 2025/08/29 | 2,250 | 2,252 | 2,051 | 2,058 | 109,200 |
| 2025/08/28 | 2,440 | 2,440 | 2,211 | 2,225 | 56,100 |
| 2025/08/27 | 2,509 | 2,535 | 2,441 | 2,441 | 18,700 |
| 2025/08/26 | 2,549 | 2,594 | 2,475 | 2,509 | 39,900 |
| 2025/08/25 | 2,599 | 2,620 | 2,565 | 2,565 | 11,200 |
| 2025/08/22 | 2,540 | 2,632 | 2,510 | 2,599 | 35,000 |
| 2025/08/21 | 2,706 | 2,706 | 2,577 | 2,580 | 23,200 |
| 2025/08/20 | 2,660 | 2,755 | 2,600 | 2,738 | 21,500 |
| 2025/08/19 | 2,790 | 2,790 | 2,699 | 2,699 | 11,400 |
| 2025/08/18 | 2,829 | 2,829 | 2,760 | 2,769 | 13,600 |
| 2025/08/15 | 2,710 | 2,774 | 2,710 | 2,729 | 21,300 |
| 2025/08/14 | 2,700 | 2,773 | 2,687 | 2,736 | 27,400 |
| 2025/08/13 | 2,766 | 2,798 | 2,662 | 2,700 | 30,000 |
| 2025/08/12 | 3,080 | 3,085 | 2,810 | 2,816 | 41,800 |
| 2025/08/08 | 3,000 | 3,325 | 2,955 | 3,105 | 51,000 |
| 2025/08/07 | 2,949 | 3,285 | 2,949 | 3,030 | 40,500 |
| 2025/08/06 | 2,968 | 3,005 | 2,799 | 2,971 | 38,100 |
| 2025/08/05 | 2,773 | 2,925 | 2,712 | 2,918 | 39,800 |
| 2025/08/04 | 2,632 | 2,807 | 2,632 | 2,760 | 32,300 |
| 2025/08/01 | 2,539 | 2,639 | 2,539 | 2,639 | 22,400 |
| 2025/07/31 | 2,597 | 2,598 | 2,563 | 2,563 | 8,100 |
| 2025/07/30 | 2,590 | 2,610 | 2,561 | 2,591 | 7,500 |
| 2025/07/29 | 2,567 | 2,600 | 2,542 | 2,597 | 10,500 |
| 2025/07/28 | 2,537 | 2,590 | 2,537 | 2,585 | 6,000 |
| 2025/07/25 | 2,590 | 2,590 | 2,531 | 2,531 | 6,800 |
| 2025/07/24 | 2,506 | 2,591 | 2,501 | 2,591 | 10,900 |
| 2025/07/23 | 2,549 | 2,566 | 2,515 | 2,522 | 8,500 |
| 2025/07/22 | 2,450 | 2,569 | 2,420 | 2,555 | 19,900 |
| 2025/07/18 | 2,446 | 2,447 | 2,400 | 2,400 | 4,400 |
| 2025/07/17 | 2,401 | 2,500 | 2,401 | 2,446 | 9,900 |
| 2025/07/16 | 2,390 | 2,509 | 2,360 | 2,392 | 12,800 |
| 2025/07/15 | 2,598 | 2,598 | 2,421 | 2,425 | 16,800 |
| 2025/07/14 | 2,420 | 2,600 | 2,402 | 2,600 | 75,100 |
| 2025/07/11 | 2,348 | 2,477 | 2,331 | 2,439 | 48,000 |
| 2025/07/10 | 2,312 | 2,399 | 2,281 | 2,359 | 10,400 |
| 2025/07/09 | 2,307 | 2,343 | 2,289 | 2,322 | 4,600 |
| 2025/07/08 | 2,312 | 2,320 | 2,276 | 2,319 | 4,900 |
| 2025/07/07 | 2,263 | 2,344 | 2,215 | 2,312 | 8,400 |
| 2025/07/04 | 2,295 | 2,356 | 2,253 | 2,284 | 18,400 |
| 2025/07/03 | 2,160 | 2,267 | 2,160 | 2,256 | 20,000 |
| 2025/07/02 | 2,100 | 2,160 | 2,097 | 2,152 | 7,500 |
| 2025/07/01 | 2,067 | 2,112 | 2,067 | 2,090 | 6,500 |
| 2025/06/30 | 2,085 | 2,085 | 2,054 | 2,066 | 8,500 |
| 2025/06/27 | 2,093 | 2,100 | 2,085 | 2,091 | 5,400 |
| 2025/06/26 | 2,124 | 2,124 | 2,092 | 2,092 | 5,500 |
| 2025/06/25 | 2,095 | 2,114 | 2,095 | 2,097 | 6,600 |
| 2025/06/24 | 2,100 | 2,151 | 2,100 | 2,110 | 8,500 |
| 2025/06/23 | 2,150 | 2,160 | 2,090 | 2,112 | 13,400 |
| 2025/06/20 | 2,094 | 2,163 | 2,094 | 2,157 | 7,000 |
| 2025/06/19 | 2,053 | 2,130 | 2,053 | 2,093 | 6,600 |
| 2025/06/18 | 2,029 | 2,071 | 2,020 | 2,046 | 11,300 |
| 2025/06/17 | 2,072 | 2,106 | 2,028 | 2,046 | 13,500 |
| 2025/06/16 | 2,096 | 2,170 | 2,066 | 2,070 | 11,200 |
| 2025/06/13 | 2,055 | 2,119 | 2,055 | 2,072 | 9,200 |
| 2025/06/12 | 2,071 | 2,090 | 2,061 | 2,073 | 5,400 |
| 2025/06/11 | 2,068 | 2,088 | 2,068 | 2,075 | 3,100 |
| 2025/06/10 | 2,110 | 2,117 | 2,064 | 2,075 | 5,500 |
| 2025/06/09 | 2,029 | 2,119 | 2,027 | 2,110 | 24,700 |
| 2025/06/06 | 2,000 | 2,050 | 1,999 | 2,036 | 6,900 |
| 2025/06/05 | 2,011 | 2,011 | 1,990 | 2,002 | 7,600 |
| 2025/06/04 | 2,049 | 2,049 | 2,020 | 2,030 | 14,900 |
| 2025/06/03 | 1,970 | 2,057 | 1,955 | 2,031 | 36,400 |
| 2025/06/02 | 1,946 | 1,965 | 1,946 | 1,953 | 9,700 |
| 2025/05/30 | 1,924 | 1,950 | 1,915 | 1,946 | 8,900 |
| 2025/05/29 | 1,945 | 1,979 | 1,916 | 1,952 | 18,800 |
| 2025/05/28 | 1,861 | 1,970 | 1,851 | 1,958 | 33,400 |
| 2025/05/27 | 1,886 | 1,887 | 1,818 | 1,856 | 14,300 |
| 2025/05/26 | 1,910 | 1,910 | 1,862 | 1,881 | 19,900 |
| 2025/05/23 | 1,886 | 1,892 | 1,882 | 1,882 | 8,100 |
| 2025/05/22 | 1,833 | 1,892 | 1,831 | 1,886 | 20,000 |
| 2025/05/21 | 1,832 | 1,844 | 1,832 | 1,833 | 3,900 |
| 2025/05/20 | 1,831 | 1,845 | 1,824 | 1,826 | 9,100 |
| 2025/05/19 | 1,746 | 1,844 | 1,745 | 1,825 | 24,200 |
| 2025/05/16 | 1,673 | 1,749 | 1,632 | 1,725 | 39,500 |
| 2025/05/15 | 1,896 | 1,904 | 1,830 | 1,833 | 31,000 |
| 2025/05/14 | 1,861 | 1,890 | 1,858 | 1,877 | 9,000 |
| 2025/05/13 | 1,865 | 1,874 | 1,861 | 1,861 | 6,100 |
| 2025/05/12 | 1,855 | 1,873 | 1,855 | 1,858 | 6,100 |
| 2025/05/09 | 1,872 | 1,873 | 1,849 | 1,853 | 9,300 |
| 2025/05/08 | 1,850 | 1,877 | 1,849 | 1,849 | 8,500 |
| 2025/05/07 | 1,790 | 1,864 | 1,790 | 1,846 | 16,400 |
| 2025/05/02 | 1,782 | 1,825 | 1,782 | 1,790 | 13,000 |
| 2025/05/01 | 1,775 | 1,792 | 1,772 | 1,780 | 6,100 |
| 2025/04/30 | 1,781 | 1,835 | 1,771 | 1,775 | 40,300 |
| 2025/04/28 | 1,715 | 1,775 | 1,715 | 1,775 | 15,900 |
| 2025/04/25 | 1,683 | 1,719 | 1,663 | 1,714 | 11,500 |
| 2025/04/24 | 1,630 | 1,686 | 1,630 | 1,683 | 13,900 |
| 2025/04/23 | 1,682 | 1,690 | 1,610 | 1,614 | 29,800 |
| 2025/04/22 | 1,625 | 1,972 | 1,612 | 1,642 | 230,200 |
| 2025/04/21 | 1,675 | 1,679 | 1,640 | 1,665 | 3,500 |
| 2025/04/18 | 1,659 | 1,671 | 1,644 | 1,671 | 3,700 |
| 2025/04/17 | 1,624 | 1,643 | 1,624 | 1,637 | 1,800 |
| 2025/04/16 | 1,616 | 1,626 | 1,616 | 1,619 | 5,700 |
| 2025/04/15 | 1,630 | 1,637 | 1,611 | 1,611 | 2,900 |
| 2025/04/14 | 1,637 | 1,637 | 1,607 | 1,607 | 1,900 |
| 2025/04/11 | 1,582 | 1,642 | 1,582 | 1,602 | 2,100 |