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

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
2002/12/30 32 32 31 31 7,000
2002/12/27 33 33 33 33 1,000
2002/12/26 34 34 31 31 43,000
2002/12/25 32 33 31 32 49,000
2002/12/24 32 32 32 32 46,000
2002/12/20 36 36 34 34 16,000
2002/12/19 33 36 33 35 70,000
2002/12/18 33 33 33 33 9,000
2002/12/17 33 34 33 34 8,000
2002/12/16 33 34 33 33 36,000
2002/12/13 34 34 33 33 23,000
2002/12/11 34 35 34 35 5,000
2002/12/10 33 35 33 35 13,000
2002/12/09 34 34 33 33 9,000
2002/12/06 35 35 34 34 25,000
2002/12/05 36 36 33 34 30,000
2002/12/04 37 37 34 35 62,000
2002/12/03 34 37 34 37 57,000
2002/12/02 34 34 33 33 19,000
2002/11/29 37 37 33 35 34,000
2002/11/28 33 38 33 37 45,000
2002/11/27 34 37 33 33 41,000
2002/11/26 35 35 33 35 5,000
2002/11/25 33 35 31 34 78,000
2002/11/22 32 32 32 32 35,000
2002/11/21 32 32 32 32 31,000
2002/11/20 34 34 31 33 38,000
2002/11/19 33 34 31 33 104,000
2002/11/18 36 36 32 32 143,000
2002/11/15 42 42 36 36 205,000
2002/11/14 38 57 35 36 1,905,000
2002/11/13 34 37 33 37 125,000
2002/11/12 32 33 32 32 25,000
2002/11/11 33 33 32 32 45,000
2002/11/08 34 35 33 33 78,000
2002/11/07 34 36 34 36 41,000
2002/11/06 36 36 34 34 37,000
2002/11/05 35 39 35 36 63,000
2002/11/01 36 36 35 35 16,000
2002/10/31 37 37 37 37 6,000
2002/10/30 39 39 36 36 13,000
2002/10/29 36 38 36 38 6,000
2002/10/28 40 40 37 37 9,000
2002/10/25 39 41 37 40 176,000
2002/10/24 34 37 33 37 54,000
2002/10/23 36 36 34 34 20,000
2002/10/22 37 37 34 36 48,000
2002/10/21 39 39 36 37 39,000
2002/10/18 38 38 37 38 36,000
2002/10/17 37 40 37 38 57,000
2002/10/16 40 45 38 38 72,000
2002/10/15 35 38 35 38 31,000
2002/10/11 30 33 30 33 66,000
2002/10/10 31 31 29 29 79,000
2002/10/09 33 33 30 30 163,000
2002/10/08 36 37 33 33 52,000
2002/10/07 42 42 32 36 100,000
2002/10/04 44 44 40 42 82,000
2002/10/03 45 45 44 44 7,000
2002/10/02 46 46 45 45 9,000
2002/10/01 45 46 45 45 18,000
2002/09/30 46 46 45 45 31,000
2002/09/27 46 47 46 46 37,000
2002/09/26 47 47 46 47 44,000
2002/09/25 50 50 46 46 34,000
2002/09/24 47 50 47 49 26,000
2002/09/20 48 48 47 48 57,000
2002/09/19 48 48 47 48 40,000
2002/09/18 52 52 48 49 49,000
2002/09/17 48 52 47 52 224,000
2002/09/13 48 49 48 48 38,000
2002/09/12 50 50 49 49 35,000
2002/09/11 50 51 49 51 32,000
2002/09/10 50 50 49 50 27,000
2002/09/09 51 52 51 51 32,000
2002/09/06 54 54 51 52 41,000
2002/09/05 55 59 54 54 233,000
2002/09/04 50 55 49 53 174,000
2002/09/03 51 52 50 52 40,000
2002/09/02 52 53 51 52 34,000
2002/08/30 53 54 51 53 82,000
2002/08/29 56 56 54 54 63,000
2002/08/28 56 56 52 55 25,000
2002/08/27 55 55 52 53 60,000
2002/08/26 54 56 54 56 54,000
2002/08/23 57 57 54 54 32,000
2002/08/22 57 57 55 56 29,000
2002/08/21 58 58 54 55 113,000
2002/08/20 59 59 56 57 125,000
2002/08/19 58 58 56 57 81,000
2002/08/16 54 60 54 56 374,000
2002/08/15 55 57 53 55 260,000
2002/08/14 57 58 52 56 779,000
2002/08/13 67 72 56 56 2,063,000
2002/08/12 54 64 50 62 445,000
2002/08/09 55 55 49 52 123,000
2002/08/08 51 57 49 53 337,000
2002/08/07 47 51 47 48 80,000
2002/08/06 46 48 46 46 58,000
2002/08/05 48 49 46 48 147,000
2002/08/02 49 49 47 48 157,000
2002/08/01 51 51 49 50 88,000
2002/07/31 53 54 50 51 121,000
2002/07/30 51 56 48 55 326,000
2002/07/29 49 52 46 49 303,000
2002/07/26 60 62 48 52 414,000
2002/07/25 55 67 53 55 1,426,000
2002/07/24 46 75 45 75 2,127,000
2002/07/23 44 45 42 45 29,000
2002/07/22 46 47 45 47 25,000
2002/07/19 49 49 46 46 9,000
2002/07/18 47 50 47 50 8,000
2002/07/17 49 49 46 46 19,000
2002/07/16 55 55 45 53 47,000
2002/07/15 53 54 53 54 25,000
2002/07/12 52 53 51 51 17,000
2002/07/11 53 56 50 52 56,000
2002/07/10 53 53 52 52 81,000
2002/07/09 48 60 48 50 286,000
2002/07/08 50 50 45 45 26,000
2002/07/05 48 52 47 51 41,000
2002/07/04 44 45 44 45 10,000
2002/07/03 42 43 41 43 27,000
2002/07/02 41 42 41 42 16,000
2002/07/01 42 42 42 42 13,000
2002/06/28 43 43 43 43 1,000
2002/06/27 45 45 42 43 18,000
2002/06/26 45 45 41 41 18,000
2002/06/25 45 46 45 46 14,000
2002/06/24 43 46 43 46 39,000
2002/06/21 46 46 43 44 32,000
2002/06/20 48 48 46 46 6,000
2002/06/19 48 48 43 47 31,000
2002/06/17 52 52 49 49 8,000
2002/06/14 55 55 50 50 46,000
2002/06/13 51 55 50 54 53,000
2002/06/12 49 51 49 50 19,000
2002/06/11 47 47 47 47 13,000
2002/06/10 45 49 45 46 38,000
2002/06/07 48 48 45 46 18,000
2002/06/06 50 50 45 50 46,000
2002/06/05 48 50 48 50 17,000
2002/06/04 50 50 48 50 26,000
2002/06/03 54 54 48 50 37,000
2002/05/31 53 53 50 53 51,000
2002/05/30 52 56 51 53 63,000
2002/05/29 56 56 51 52 100,000
2002/05/28 57 57 56 56 43,000
2002/05/27 57 58 55 56 147,000
2002/05/24 56 56 55 56 61,000
2002/05/23 55 56 55 55 51,000
2002/05/22 55 56 55 55 61,000
2002/05/21 55 59 55 56 33,000
2002/05/20 63 63 56 56 106,000
2002/05/17 61 64 58 62 123,000
2002/05/16 66 66 60 60 115,000
2002/05/15 60 68 60 64 221,000
2002/05/14 56 59 54 58 211,000
2002/05/13 60 60 54 55 136,000
2002/05/10 61 64 59 59 36,000
2002/05/09 64 65 60 63 57,000
2002/05/08 63 63 58 59 60,000
2002/05/07 62 65 61 65 14,000
2002/05/02 64 67 60 66 86,000
2002/05/01 67 67 64 66 51,000
2002/04/30 71 73 67 67 73,000
2002/04/26 66 70 66 69 130,000
2002/04/25 69 70 63 63 161,000
2002/04/24 74 78 70 70 159,000
2002/04/23 72 73 65 72 109,000
2002/04/22 77 78 69 76 144,000
2002/04/19 77 80 77 77 76,000
2002/04/18 76 77 71 77 85,000
2002/04/17 81 81 71 73 252,000
2002/04/16 84 86 79 84 189,000
2002/04/15 85 94 80 89 286,000
2002/04/12 70 84 70 80 277,000
2002/04/11 71 75 67 70 226,000
2002/04/10 63 73 63 70 283,000
2002/04/09 53 62 53 62 27,000
2002/04/08 55 57 53 53 21,000
2002/04/05 49 55 49 53 37,000
2002/04/04 50 50 48 48 7,000
2002/04/03 46 46 46 46 1,000
2002/04/02 46 46 46 46 1,000
2002/04/01 44 50 44 45 29,000
2002/03/29 43 46 43 44 25,000
2002/03/28 43 43 42 42 5,000
2002/03/27 43 45 43 45 3,000
2002/03/26 43 43 43 43 12,000
2002/03/25 43 46 43 46 15,000
2002/03/22 44 44 43 43 7,000
2002/03/20 47 47 47 47 4,000
2002/03/19 45 45 45 45 1,000
2002/03/18 43 45 43 45 25,000
2002/03/14 45 45 43 43 12,000
2002/03/13 46 46 46 46 2,000
2002/03/12 43 43 43 43 3,000
2002/03/08 45 45 43 45 9,000
2002/03/07 45 45 45 45 1,000
2002/03/05 45 45 45 45 6,000
2002/03/01 42 42 42 42 2,000
2002/02/28 44 44 44 44 3,000
2002/02/27 40 42 40 42 7,000
2002/02/26 42 42 42 42 3,000
2002/02/20 43 43 43 43 4,000
2002/02/19 40 40 40 40 2,000
2002/02/18 40 40 40 40 10,000
2002/02/14 40 40 40 40 2,000
2002/02/12 40 40 40 40 1,000
2002/02/07 40 40 40 40 1,000
2002/02/05 40 40 40 40 3,000
2002/02/01 40 40 40 40 2,000
2002/01/31 41 41 40 40 8,000
2002/01/30 43 43 43 43 7,000
2002/01/28 40 40 40 40 8,000
2002/01/25 40 40 40 40 7,000
2002/01/24 41 41 41 41 3,000
2002/01/23 43 43 40 43 11,000
2002/01/22 40 40 40 40 1,000
2002/01/21 39 39 39 39 1,000
2002/01/18 43 43 43 43 4,000
2002/01/17 40 40 40 40 1,000
2002/01/15 41 41 40 40 14,000
2002/01/10 42 42 42 42 2,000
2002/01/09 44 44 44 44 4,000

このページの先頭へ