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
2003/12/30 49 52 49 52 61,000
2003/12/29 49 50 48 49 57,000
2003/12/26 45 48 44 48 102,000
2003/12/25 44 44 43 43 49,000
2003/12/24 44 44 41 44 108,000
2003/12/22 43 43 43 43 6,000
2003/12/19 44 44 41 44 29,000
2003/12/18 44 45 41 41 88,000
2003/12/17 40 46 40 44 244,000
2003/12/16 40 40 38 40 38,000
2003/12/15 40 41 39 41 29,000
2003/12/12 40 41 39 41 22,000
2003/12/11 42 42 40 40 21,000
2003/12/10 41 41 41 41 16,000
2003/12/09 42 42 40 40 65,000
2003/12/08 42 42 42 42 1,000
2003/12/05 45 45 42 42 48,000
2003/12/04 44 44 42 42 3,000
2003/12/02 46 46 43 44 14,000
2003/11/28 46 46 43 44 29,000
2003/11/27 49 49 46 46 81,000
2003/11/26 46 50 46 49 200,000
2003/11/25 43 46 43 46 33,000
2003/11/21 43 44 43 44 10,000
2003/11/20 43 43 43 43 4,000
2003/11/19 42 42 42 42 11,000
2003/11/18 40 42 40 42 33,000
2003/11/17 44 44 42 44 26,000
2003/11/14 45 46 44 45 10,000
2003/11/13 45 45 43 44 17,000
2003/11/12 44 45 44 45 6,000
2003/11/11 47 47 42 44 56,000
2003/11/10 49 49 48 48 4,000
2003/11/07 48 48 48 48 2,000
2003/11/06 48 48 48 48 4,000
2003/11/04 47 49 47 49 24,000
2003/10/30 49 50 49 50 15,000
2003/10/29 49 49 49 49 3,000
2003/10/28 48 49 48 49 14,000
2003/10/27 50 50 50 50 81,000
2003/10/24 51 51 50 50 18,000
2003/10/23 52 52 50 50 57,000
2003/10/22 52 52 51 51 17,000
2003/10/21 51 53 51 52 40,000
2003/10/20 52 52 51 51 53,000
2003/10/17 53 53 52 53 27,000
2003/10/16 53 54 51 52 115,000
2003/10/15 51 54 51 53 86,000
2003/10/14 53 54 52 52 52,000
2003/10/10 52 55 52 54 106,000
2003/10/09 53 53 52 53 53,000
2003/10/08 53 53 52 53 35,000
2003/10/07 54 55 53 54 200,000
2003/10/06 51 56 50 55 339,000
2003/10/03 49 51 49 51 25,000
2003/10/02 52 52 48 50 194,000
2003/10/01 53 53 52 52 35,000
2003/09/30 52 54 52 53 54,000
2003/09/29 54 54 52 52 92,000
2003/09/26 57 57 55 55 111,000
2003/09/25 54 57 53 56 194,000
2003/09/24 53 54 53 54 55,000
2003/09/22 55 55 53 53 130,000
2003/09/19 57 57 55 56 80,000
2003/09/18 58 58 54 54 188,000
2003/09/17 59 59 56 58 154,000
2003/09/16 64 64 59 59 629,000
2003/09/12 54 61 54 59 984,000
2003/09/11 55 56 54 54 16,000
2003/09/10 55 55 54 54 35,000
2003/09/09 55 55 52 53 138,000
2003/09/08 54 55 54 55 4,000
2003/09/05 55 55 53 54 53,000
2003/09/04 55 55 55 55 81,000
2003/09/03 57 57 55 55 36,000
2003/09/02 56 57 56 57 34,000
2003/09/01 57 57 55 56 26,000
2003/08/29 56 57 56 57 30,000
2003/08/28 57 58 55 56 27,000
2003/08/27 57 58 57 57 31,000
2003/08/26 56 56 56 56 18,000
2003/08/25 56 56 54 56 43,000
2003/08/22 55 56 55 56 69,000
2003/08/21 57 58 56 57 112,000
2003/08/20 61 61 57 59 155,000
2003/08/19 59 61 58 60 385,000
2003/08/18 52 57 52 57 219,000
2003/08/15 56 57 52 52 203,000
2003/08/14 51 56 51 55 176,000
2003/08/13 52 52 49 51 94,000
2003/08/12 54 54 49 51 185,000
2003/08/11 51 54 50 54 95,000
2003/08/08 49 51 49 51 24,000
2003/08/07 50 50 48 49 23,000
2003/08/06 49 50 48 50 44,000
2003/08/05 49 50 49 49 34,000
2003/08/04 49 49 48 49 31,000
2003/08/01 48 50 48 50 13,000
2003/07/31 49 49 48 48 33,000
2003/07/30 47 50 47 50 44,000
2003/07/29 47 47 46 46 4,000
2003/07/28 47 47 47 47 7,000
2003/07/25 49 49 47 48 9,000
2003/07/24 48 48 48 48 21,000
2003/07/23 46 47 46 47 9,000
2003/07/22 46 47 46 46 60,000
2003/07/18 46 47 45 45 86,000
2003/07/17 46 47 45 47 46,000
2003/07/16 48 48 47 47 66,000
2003/07/15 48 48 48 48 26,000
2003/07/14 48 49 47 47 30,000
2003/07/11 48 48 46 48 34,000
2003/07/10 48 48 47 48 66,000
2003/07/09 51 52 48 50 112,000
2003/07/08 52 53 51 52 38,000
2003/07/07 53 54 52 54 20,000
2003/07/04 52 54 52 52 66,000
2003/07/03 54 55 53 53 148,000
2003/07/02 55 55 53 55 68,000
2003/07/01 54 57 51 54 368,000
2003/06/30 51 55 51 54 133,000
2003/06/27 51 52 50 51 57,000
2003/06/26 53 53 50 50 265,000
2003/06/25 48 52 48 52 82,000
2003/06/24 50 50 47 48 29,000
2003/06/23 47 49 47 49 34,000
2003/06/20 46 47 46 46 31,000
2003/06/19 47 48 46 46 28,000
2003/06/18 47 47 45 46 152,000
2003/06/17 48 48 44 47 120,000
2003/06/16 48 48 47 48 55,000
2003/06/13 49 49 48 48 69,000
2003/06/12 46 49 46 49 100,000
2003/06/11 46 47 45 46 79,000
2003/06/10 46 46 44 46 88,000
2003/06/09 47 47 45 47 134,000
2003/06/06 42 47 42 45 186,000
2003/06/05 41 41 41 41 20,000
2003/06/03 41 41 41 41 5,000
2003/06/02 42 42 41 41 45,000
2003/05/30 41 42 41 42 12,000
2003/05/29 41 42 41 42 12,000
2003/05/28 41 41 41 41 1,000
2003/05/27 40 40 40 40 29,000
2003/05/26 41 41 38 38 50,000
2003/05/23 41 41 40 40 7,000
2003/05/20 43 43 43 43 3,000
2003/05/19 41 42 41 42 5,000
2003/05/16 42 42 41 41 2,000
2003/05/15 42 42 41 41 5,000
2003/05/14 42 42 41 42 32,000
2003/05/13 41 42 41 42 20,000
2003/05/12 40 42 40 41 25,000
2003/05/09 41 41 40 40 66,000
2003/05/08 42 42 42 42 38,000
2003/05/07 42 42 42 42 35,000
2003/05/06 42 43 42 43 35,000
2003/05/01 43 43 42 43 51,000
2003/04/30 43 44 43 44 38,000
2003/04/28 43 46 43 44 81,000
2003/04/25 46 46 44 44 121,000
2003/04/24 44 45 44 45 48,000
2003/04/23 45 46 44 45 77,000
2003/04/22 46 46 44 44 60,000
2003/04/21 43 44 43 44 80,000
2003/04/18 42 43 42 42 41,000
2003/04/17 44 44 41 43 114,000
2003/04/16 44 45 43 43 21,000
2003/04/15 44 44 43 43 54,000
2003/04/14 45 45 44 44 60,000
2003/04/11 43 45 43 44 28,000
2003/04/10 43 45 43 43 73,000
2003/04/09 44 45 42 43 61,000
2003/04/08 45 47 45 46 35,000
2003/04/07 44 45 44 45 26,000
2003/04/04 43 45 42 44 82,000
2003/04/03 41 43 41 43 83,000
2003/04/02 40 41 40 40 9,000
2003/04/01 40 41 40 41 16,000
2003/03/31 42 42 40 40 39,000
2003/03/28 42 42 40 41 54,000
2003/03/27 39 42 39 42 84,000
2003/03/26 37 39 37 38 45,000
2003/03/25 39 39 36 38 37,000
2003/03/24 39 41 39 39 58,000
2003/03/20 40 40 38 39 46,000
2003/03/19 39 40 36 40 82,000
2003/03/18 42 42 39 41 20,000
2003/03/17 42 42 40 41 29,000
2003/03/14 42 43 42 42 21,000
2003/03/13 43 43 42 42 20,000
2003/03/12 39 43 39 43 25,000
2003/03/11 38 41 37 40 44,000
2003/03/10 41 42 41 41 19,000
2003/03/07 43 43 42 43 39,000
2003/03/06 43 43 41 43 93,000
2003/03/05 44 45 43 43 141,000
2003/03/04 39 48 39 41 234,000
2003/03/03 42 42 39 41 95,000
2003/02/28 42 42 42 42 14,000
2003/02/27 41 42 40 42 46,000
2003/02/26 41 42 40 40 45,000
2003/02/25 45 45 41 41 109,000
2003/02/24 47 47 45 45 86,000
2003/02/21 48 50 47 47 38,000
2003/02/20 50 50 48 49 31,000
2003/02/19 49 49 48 49 52,000
2003/02/18 49 49 49 49 64,000
2003/02/17 48 50 48 49 115,000
2003/02/14 50 50 48 49 129,000
2003/02/13 48 50 47 48 160,000
2003/02/12 45 53 45 49 312,000
2003/02/10 52 59 50 53 994,000
2003/02/07 43 50 43 47 653,000
2003/02/06 40 40 38 39 111,000
2003/02/05 42 42 38 41 147,000
2003/02/04 41 42 41 42 96,000
2003/02/03 45 45 41 41 312,000
2003/01/31 41 45 40 43 873,000
2003/01/30 34 43 34 39 548,000
2003/01/29 33 35 33 33 56,000
2003/01/28 33 33 33 33 11,000
2003/01/27 33 34 33 33 31,000
2003/01/24 34 34 33 34 25,000
2003/01/23 34 34 33 33 21,000
2003/01/22 36 36 34 35 34,000
2003/01/21 35 36 35 36 53,000
2003/01/20 35 35 34 34 23,000
2003/01/17 34 34 33 34 29,000
2003/01/16 35 35 33 33 63,000
2003/01/15 34 37 34 36 181,000
2003/01/14 32 34 32 34 44,000
2003/01/10 31 31 31 31 1,000
2003/01/09 33 33 32 32 8,000
2003/01/08 32 33 32 33 35,000
2003/01/07 33 34 32 33 9,000

このページの先頭へ