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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,696 | 1,696 | 1,599 | 1,600 | 5,400 |
| 2025/04/09 | 1,525 | 1,550 | 1,513 | 1,536 | 4,400 |
| 2025/04/08 | 1,470 | 1,585 | 1,470 | 1,525 | 7,300 |
| 2025/04/07 | 1,480 | 1,507 | 1,457 | 1,457 | 11,200 |
| 2025/04/04 | 1,598 | 1,600 | 1,500 | 1,539 | 17,100 |
| 2025/04/03 | 1,612 | 1,625 | 1,606 | 1,610 | 6,600 |
| 2025/04/02 | 1,671 | 1,680 | 1,641 | 1,652 | 2,500 |
| 2025/04/01 | 1,703 | 1,722 | 1,673 | 1,681 | 10,200 |
| 2025/03/31 | 1,757 | 1,757 | 1,635 | 1,683 | 12,800 |
| 2025/03/28 | 1,788 | 1,788 | 1,744 | 1,762 | 14,700 |
| 2025/03/27 | 1,813 | 1,835 | 1,813 | 1,828 | 11,300 |
| 2025/03/26 | 1,810 | 1,815 | 1,807 | 1,813 | 4,700 |
| 2025/03/25 | 1,802 | 1,813 | 1,802 | 1,807 | 2,200 |
| 2025/03/24 | 1,831 | 1,831 | 1,791 | 1,801 | 16,200 |
| 2025/03/21 | 1,822 | 1,837 | 1,822 | 1,831 | 8,700 |
| 2025/03/19 | 1,825 | 1,828 | 1,820 | 1,820 | 6,100 |
| 2025/03/18 | 1,821 | 1,825 | 1,816 | 1,825 | 5,900 |
| 2025/03/17 | 1,810 | 1,820 | 1,810 | 1,816 | 3,200 |
| 2025/03/14 | 1,811 | 1,814 | 1,810 | 1,810 | 3,500 |
| 2025/03/13 | 1,820 | 1,826 | 1,810 | 1,810 | 4,700 |
| 2025/03/12 | 1,800 | 1,830 | 1,800 | 1,820 | 2,700 |
| 2025/03/11 | 1,823 | 1,825 | 1,750 | 1,797 | 11,000 |
| 2025/03/10 | 1,803 | 1,827 | 1,800 | 1,827 | 5,100 |
| 2025/03/07 | 1,799 | 1,803 | 1,786 | 1,799 | 4,600 |
| 2025/03/06 | 1,799 | 1,804 | 1,797 | 1,799 | 2,600 |
| 2025/03/05 | 1,770 | 1,800 | 1,765 | 1,799 | 8,400 |
| 2025/03/04 | 1,763 | 1,782 | 1,763 | 1,779 | 3,000 |
| 2025/03/03 | 1,768 | 1,778 | 1,759 | 1,778 | 5,700 |
| 2025/02/28 | 1,753 | 1,764 | 1,745 | 1,764 | 5,900 |
| 2025/02/27 | 1,748 | 1,760 | 1,743 | 1,749 | 3,800 |
| 2025/02/26 | 1,741 | 1,754 | 1,741 | 1,743 | 6,000 |
| 2025/02/25 | 1,730 | 1,747 | 1,727 | 1,736 | 2,600 |
| 2025/02/21 | 1,734 | 1,735 | 1,721 | 1,727 | 2,100 |
| 2025/02/20 | 1,740 | 1,745 | 1,705 | 1,735 | 7,700 |
| 2025/02/19 | 1,717 | 1,748 | 1,717 | 1,738 | 5,400 |
| 2025/02/18 | 1,710 | 1,720 | 1,702 | 1,720 | 3,800 |
| 2025/02/17 | 1,691 | 1,710 | 1,691 | 1,710 | 3,700 |
| 2025/02/14 | 1,740 | 1,751 | 1,697 | 1,702 | 8,600 |
| 2025/02/13 | 1,739 | 1,740 | 1,722 | 1,740 | 3,800 |
| 2025/02/12 | 1,717 | 1,740 | 1,706 | 1,722 | 4,500 |
| 2025/02/10 | 1,712 | 1,730 | 1,695 | 1,717 | 2,700 |
| 2025/02/07 | 1,730 | 1,730 | 1,651 | 1,698 | 20,200 |
| 2025/02/06 | 1,724 | 1,759 | 1,711 | 1,720 | 20,700 |
| 2025/02/05 | 1,709 | 1,711 | 1,700 | 1,704 | 3,300 |
| 2025/02/04 | 1,700 | 1,719 | 1,700 | 1,701 | 7,900 |
| 2025/02/03 | 1,668 | 1,694 | 1,658 | 1,694 | 9,300 |
| 2025/01/31 | 1,668 | 1,668 | 1,644 | 1,654 | 9,500 |
| 2025/01/30 | 1,664 | 1,664 | 1,653 | 1,653 | 600 |
| 2025/01/29 | 1,640 | 1,660 | 1,640 | 1,652 | 1,900 |
| 2025/01/28 | 1,640 | 1,641 | 1,640 | 1,640 | 1,300 |
| 2025/01/27 | 1,660 | 1,669 | 1,644 | 1,651 | 1,700 |
| 2025/01/24 | 1,648 | 1,657 | 1,633 | 1,657 | 1,700 |
| 2025/01/23 | 1,633 | 1,649 | 1,629 | 1,640 | 1,200 |
| 2025/01/22 | 1,661 | 1,666 | 1,650 | 1,650 | 1,400 |
| 2025/01/21 | 1,655 | 1,672 | 1,650 | 1,661 | 1,400 |
| 2025/01/20 | 1,675 | 1,675 | 1,661 | 1,661 | 1,800 |
| 2025/01/17 | 1,652 | 1,661 | 1,650 | 1,661 | 1,200 |
| 2025/01/16 | 1,662 | 1,675 | 1,655 | 1,655 | 3,800 |
| 2025/01/15 | 1,660 | 1,677 | 1,660 | 1,662 | 1,100 |
| 2025/01/14 | 1,676 | 1,677 | 1,655 | 1,660 | 5,800 |
| 2025/01/10 | 1,676 | 1,676 | 1,671 | 1,676 | 2,300 |
| 2025/01/09 | 1,676 | 1,676 | 1,642 | 1,665 | 5,300 |
| 2025/01/08 | 1,653 | 1,676 | 1,653 | 1,676 | 4,300 |
| 2025/01/07 | 1,647 | 1,658 | 1,643 | 1,650 | 7,900 |
| 2025/01/06 | 1,620 | 1,640 | 1,620 | 1,629 | 7,700 |
| 2024/12/30 | 1,620 | 1,646 | 1,610 | 1,619 | 5,000 |
| 2024/12/27 | 1,608 | 1,635 | 1,600 | 1,620 | 5,800 |
| 2024/12/26 | 1,594 | 1,608 | 1,587 | 1,608 | 5,100 |
| 2024/12/25 | 1,598 | 1,598 | 1,580 | 1,585 | 4,400 |
| 2024/12/24 | 1,600 | 1,615 | 1,593 | 1,597 | 5,100 |
| 2024/12/23 | 1,596 | 1,633 | 1,587 | 1,599 | 11,500 |
| 2024/12/20 | 1,591 | 1,591 | 1,575 | 1,580 | 5,300 |
| 2024/12/19 | 1,587 | 1,590 | 1,561 | 1,590 | 5,900 |
| 2024/12/18 | 1,595 | 1,600 | 1,586 | 1,586 | 3,700 |
| 2024/12/17 | 1,598 | 1,604 | 1,585 | 1,595 | 2,900 |
| 2024/12/16 | 1,599 | 1,602 | 1,584 | 1,598 | 4,000 |
| 2024/12/13 | 1,581 | 1,592 | 1,578 | 1,583 | 6,400 |
| 2024/12/12 | 1,612 | 1,612 | 1,535 | 1,579 | 18,100 |
| 2024/12/11 | 1,612 | 1,612 | 1,604 | 1,610 | 3,000 |
| 2024/12/10 | 1,610 | 1,624 | 1,596 | 1,609 | 5,000 |
| 2024/12/09 | 1,594 | 1,600 | 1,594 | 1,599 | 1,400 |
| 2024/12/06 | 1,578 | 1,599 | 1,578 | 1,599 | 3,000 |
| 2024/12/05 | 1,584 | 1,590 | 1,581 | 1,589 | 2,300 |
| 2024/12/04 | 1,581 | 1,596 | 1,579 | 1,586 | 3,100 |
| 2024/12/03 | 1,580 | 1,585 | 1,576 | 1,584 | 1,600 |
| 2024/12/02 | 1,588 | 1,590 | 1,569 | 1,579 | 6,200 |
| 2024/11/29 | 1,571 | 1,581 | 1,571 | 1,573 | 1,000 |
| 2024/11/28 | 1,575 | 1,576 | 1,570 | 1,575 | 3,300 |
| 2024/11/27 | 1,590 | 1,600 | 1,575 | 1,575 | 6,400 |
| 2024/11/26 | 1,599 | 1,601 | 1,590 | 1,590 | 3,500 |
| 2024/11/25 | 1,606 | 1,606 | 1,598 | 1,599 | 2,300 |
| 2024/11/22 | 1,600 | 1,600 | 1,578 | 1,594 | 2,500 |
| 2024/11/21 | 1,580 | 1,600 | 1,570 | 1,595 | 8,600 |
| 2024/11/20 | 1,576 | 1,584 | 1,573 | 1,573 | 2,800 |
| 2024/11/19 | 1,574 | 1,600 | 1,574 | 1,574 | 4,000 |
| 2024/11/18 | 1,591 | 1,608 | 1,574 | 1,574 | 5,400 |
| 2024/11/15 | 1,575 | 1,591 | 1,570 | 1,591 | 3,900 |
| 2024/11/14 | 1,571 | 1,585 | 1,566 | 1,575 | 4,600 |
| 2024/11/13 | 1,578 | 1,588 | 1,562 | 1,565 | 6,300 |
| 2024/11/12 | 1,575 | 1,595 | 1,570 | 1,575 | 10,200 |
| 2024/11/11 | 1,610 | 1,610 | 1,564 | 1,571 | 21,300 |
| 2024/11/08 | 1,660 | 1,700 | 1,574 | 1,621 | 76,800 |
| 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 |