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
2004/12/30 155 157 153 155 55,000
2004/12/29 153 155 152 155 54,000
2004/12/28 153 155 152 153 30,000
2004/12/27 157 157 154 154 18,000
2004/12/24 157 159 156 156 50,000
2004/12/22 153 156 153 156 27,000
2004/12/21 154 154 153 153 29,000
2004/12/20 154 155 152 153 33,000
2004/12/17 153 155 151 154 36,000
2004/12/16 156 157 151 154 66,000
2004/12/15 154 157 153 155 36,000
2004/12/14 152 153 150 151 40,000
2004/12/13 150 151 148 150 75,000
2004/12/10 151 153 149 150 43,000
2004/12/09 155 157 151 153 54,000
2004/12/08 157 158 153 158 44,000
2004/12/07 160 160 157 159 48,000
2004/12/06 160 161 158 160 33,000
2004/12/03 160 161 156 160 38,000
2004/12/02 160 162 158 159 81,000
2004/12/01 161 161 158 158 78,000
2004/11/30 162 163 160 160 51,000
2004/11/29 160 163 158 163 55,000
2004/11/26 160 161 157 159 81,000
2004/11/25 165 165 157 159 68,000
2004/11/24 173 174 164 166 134,000
2004/11/22 177 180 167 173 433,000
2004/11/19 148 163 148 162 234,000
2004/11/18 149 149 145 148 42,000
2004/11/17 150 150 149 150 36,000
2004/11/16 153 153 149 150 28,000
2004/11/15 150 153 149 153 41,000
2004/11/12 155 155 151 154 29,000
2004/11/11 156 159 155 156 69,000
2004/11/10 156 156 153 154 16,000
2004/11/09 161 161 153 153 42,000
2004/11/08 164 165 159 161 97,000
2004/11/05 154 165 153 165 142,000
2004/11/04 158 160 149 151 122,000
2004/11/02 143 146 143 144 17,000
2004/11/01 144 145 142 142 21,000
2004/10/29 147 150 143 150 34,000
2004/10/28 150 150 148 150 35,000
2004/10/27 148 148 143 148 19,000
2004/10/26 149 149 143 148 37,000
2004/10/25 150 150 144 148 21,000
2004/10/22 145 152 144 151 33,000
2004/10/21 148 151 143 143 12,000
2004/10/20 147 147 140 144 31,000
2004/10/19 147 148 145 147 12,000
2004/10/18 150 150 140 149 54,000
2004/10/15 147 153 144 149 70,000
2004/10/14 156 158 151 153 65,000
2004/10/13 162 162 154 160 77,000
2004/10/12 165 166 164 165 49,000
2004/10/08 165 166 163 166 75,000
2004/10/07 167 168 163 165 130,000
2004/10/06 155 164 155 164 95,000
2004/10/05 157 162 155 158 55,000
2004/10/04 157 160 154 155 43,000
2004/10/01 150 160 150 153 27,000
2004/09/30 136 157 136 150 61,000
2004/09/29 139 143 139 140 56,000
2004/09/28 152 155 143 143 83,000
2004/09/27 160 161 155 155 36,000
2004/09/24 164 164 158 159 104,000
2004/09/22 165 166 161 164 74,000
2004/09/21 160 167 160 161 82,000
2004/09/17 156 178 156 166 438,000
2004/09/16 171 171 156 156 242,000
2004/09/15 173 176 165 174 236,000
2004/09/14 186 187 174 180 182,000
2004/09/13 170 186 165 185 616,000
2004/09/10 165 167 161 165 166,000
2004/09/09 171 174 160 169 198,000
2004/09/08 165 181 164 173 264,000
2004/09/07 183 183 166 169 300,000
2004/09/06 195 196 176 188 320,000
2004/09/03 199 200 181 192 421,000
2004/09/02 200 216 191 198 1,467,000
2004/09/01 160 192 160 190 1,382,000
2004/08/31 167 170 153 155 677,000
2004/08/30 140 182 136 169 1,394,000
2004/08/27 126 132 125 132 518,000
2004/08/26 117 125 115 123 430,000
2004/08/25 106 117 106 112 519,000
2004/08/24 104 104 100 103 113,000
2004/08/23 101 107 101 105 226,000
2004/08/20 99 100 99 99 51,000
2004/08/19 97 99 96 98 60,000
2004/08/18 94 95 92 95 28,000
2004/08/17 98 98 94 94 54,000
2004/08/16 98 98 95 98 26,000
2004/08/13 98 99 97 97 23,000
2004/08/12 101 102 99 99 127,000
2004/08/11 90 104 88 103 273,000
2004/08/10 91 92 90 92 12,000
2004/08/09 89 92 83 91 60,000
2004/08/06 93 94 93 94 13,000
2004/08/05 94 94 93 93 7,000
2004/08/04 93 93 89 93 30,000
2004/08/03 94 97 92 95 84,000
2004/08/02 93 95 93 93 41,000
2004/07/30 91 93 91 93 4,000
2004/07/29 93 93 93 93 24,000
2004/07/28 93 94 92 93 13,000
2004/07/27 94 94 89 92 73,000
2004/07/26 97 97 90 94 79,000
2004/07/23 99 101 97 97 150,000
2004/07/22 100 100 99 99 4,000
2004/07/21 98 100 97 100 28,000
2004/07/20 99 100 98 98 11,000
2004/07/16 99 100 99 100 40,000
2004/07/15 101 101 97 99 108,000
2004/07/14 107 107 102 102 64,000
2004/07/13 108 108 103 105 235,000
2004/07/12 100 108 98 108 429,000
2004/07/09 98 98 96 97 69,000
2004/07/08 98 98 95 96 38,000
2004/07/07 96 97 95 96 18,000
2004/07/06 98 100 96 97 78,000
2004/07/05 97 98 95 98 46,000
2004/07/02 96 96 95 96 17,000
2004/07/01 98 98 96 96 49,000
2004/06/30 98 98 96 97 28,000
2004/06/29 99 100 96 98 73,000
2004/06/28 93 96 93 96 24,000
2004/06/25 93 94 92 93 20,000
2004/06/24 96 96 91 93 156,000
2004/06/23 96 97 96 97 52,000
2004/06/22 97 99 95 97 72,000
2004/06/21 92 97 92 97 91,000
2004/06/18 100 101 97 99 64,000
2004/06/17 101 101 98 100 83,000
2004/06/16 98 100 98 99 85,000
2004/06/15 96 99 96 99 40,000
2004/06/14 95 99 95 98 57,000
2004/06/11 97 97 93 95 73,000
2004/06/10 98 100 93 96 218,000
2004/06/09 86 101 84 101 437,000
2004/06/08 86 86 83 86 17,000
2004/06/07 82 86 81 86 20,000
2004/06/04 85 86 83 86 27,000
2004/06/03 85 86 85 86 18,000
2004/06/02 85 88 85 87 29,000
2004/06/01 86 86 85 86 28,000
2004/05/31 88 88 82 85 32,000
2004/05/28 86 91 85 89 87,000
2004/05/27 85 86 85 86 27,000
2004/05/26 88 88 85 86 32,000
2004/05/25 85 86 85 86 17,000
2004/05/24 87 87 85 86 55,000
2004/05/21 83 90 83 90 24,000
2004/05/20 82 84 82 83 66,000
2004/05/19 81 87 80 85 49,000
2004/05/18 65 78 65 78 30,000
2004/05/17 84 84 69 74 116,000
2004/05/14 88 89 84 86 39,000
2004/05/13 86 89 85 87 52,000
2004/05/12 76 82 76 82 47,000
2004/05/11 68 78 65 77 111,000
2004/05/10 85 88 77 78 56,000
2004/05/07 94 94 87 90 47,000
2004/05/06 94 97 94 94 96,000
2004/04/30 95 100 95 100 122,000
2004/04/28 94 95 92 95 56,000
2004/04/27 97 97 93 96 130,000
2004/04/26 104 104 96 98 125,000
2004/04/23 104 104 100 102 87,000
2004/04/22 101 106 100 103 105,000
2004/04/21 103 104 100 102 27,000
2004/04/20 100 102 100 101 61,000
2004/04/19 108 108 99 102 95,000
2004/04/16 109 110 106 108 106,000
2004/04/15 109 119 101 104 418,000
2004/04/14 98 106 97 106 378,000
2004/04/13 96 97 94 96 112,000
2004/04/12 96 97 93 95 113,000
2004/04/09 98 98 95 96 99,000
2004/04/08 100 100 98 99 111,000
2004/04/07 101 102 100 100 93,000
2004/04/06 100 102 99 100 114,000
2004/04/05 104 105 101 101 147,000
2004/04/02 100 103 100 102 207,000
2004/04/01 99 101 99 100 283,000
2004/03/31 102 109 96 101 324,000
2004/03/30 104 110 104 107 213,000
2004/03/29 100 101 97 101 173,000
2004/03/26 96 96 93 96 385,000
2004/03/25 93 100 90 93 387,000
2004/03/24 81 92 81 90 399,000
2004/03/23 83 83 81 81 101,000
2004/03/22 83 83 80 81 67,000
2004/03/19 82 83 80 81 100,000
2004/03/18 84 84 78 82 224,000
2004/03/17 83 85 82 84 148,000
2004/03/16 85 85 83 84 119,000
2004/03/15 84 85 81 85 246,000
2004/03/12 86 86 82 84 138,000
2004/03/11 89 89 85 87 342,000
2004/03/10 80 88 79 86 499,000
2004/03/09 80 84 79 79 303,000
2004/03/08 90 93 83 85 697,000
2004/03/05 80 94 79 83 1,426,000
2004/03/04 70 78 69 74 1,188,000
2004/03/03 58 70 58 65 1,109,000
2004/03/02 56 58 55 58 139,000
2004/03/01 54 56 54 56 76,000
2004/02/27 54 55 54 54 43,000
2004/02/26 56 56 54 55 26,000
2004/02/25 56 56 55 55 39,000
2004/02/24 56 57 55 56 91,000
2004/02/23 55 56 55 55 73,000
2004/02/20 55 55 55 55 77,000
2004/02/19 56 56 54 54 110,000
2004/02/18 56 56 54 55 224,000
2004/02/17 55 57 55 56 175,000
2004/02/16 54 55 52 55 99,000
2004/02/13 52 53 52 52 67,000
2004/02/12 52 52 50 52 83,000
2004/02/10 52 52 52 52 52,000
2004/02/09 51 51 51 51 24,000
2004/02/06 50 51 49 51 41,000
2004/02/05 50 50 48 49 36,000
2004/02/04 52 52 50 50 47,000
2004/02/03 52 52 51 52 19,000
2004/02/02 53 53 52 52 38,000
2004/01/30 53 53 52 53 29,000
2004/01/29 55 55 51 53 232,000
2004/01/28 49 57 49 56 690,000
2004/01/27 49 49 49 49 20,000
2004/01/26 50 50 48 50 57,000
2004/01/23 49 50 49 50 5,000
2004/01/22 50 50 49 50 18,000
2004/01/21 50 50 49 49 17,000
2004/01/20 51 51 48 49 86,000
2004/01/19 51 51 51 51 21,000
2004/01/16 51 52 51 51 37,000
2004/01/15 51 52 51 51 32,000
2004/01/14 51 51 50 50 86,000
2004/01/13 50 52 50 51 27,000
2004/01/09 51 52 50 52 50,000
2004/01/08 52 52 51 51 13,000
2004/01/07 51 51 50 51 19,000
2004/01/06 53 53 50 50 92,000
2004/01/05 53 54 52 52 89,000

このページの先頭へ