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
2007/12/28 367 370 363 363 139,000
2007/12/27 400 405 382 382 319,000
2007/12/26 392 406 386 400 460,000
2007/12/25 374 401 361 401 820,000
2007/12/21 347 356 331 354 341,000
2007/12/20 367 372 338 342 483,000
2007/12/19 383 389 363 365 314,000
2007/12/18 368 391 356 383 736,000
2007/12/17 417 424 372 383 703,000
2007/12/14 442 452 421 425 281,000
2007/12/13 438 457 430 432 497,000
2007/12/12 425 440 418 436 640,000
2007/12/11 438 447 432 439 375,000
2007/12/10 462 466 436 441 358,000
2007/12/07 465 484 452 464 564,000
2007/12/06 476 478 446 462 384,000
2007/12/05 443 482 440 456 537,000
2007/12/04 495 495 456 457 583,000
2007/12/03 541 543 485 488 1,329,000
2007/11/30 436 501 435 501 1,772,000
2007/11/29 431 439 419 421 879,000
2007/11/28 426 442 408 410 684,000
2007/11/27 413 428 407 422 872,000
2007/11/26 467 467 426 428 779,000
2007/11/22 470 475 444 462 778,000
2007/11/21 525 536 480 480 425,000
2007/11/20 490 547 479 535 824,000
2007/11/19 608 623 543 544 715,000
2007/11/16 641 670 595 616 1,199,000
2007/11/15 653 679 641 651 924,000
2007/11/14 588 650 585 650 1,120,000
2007/11/13 540 580 536 561 404,000
2007/11/12 535 541 525 541 371,000
2007/11/09 560 584 551 563 472,000
2007/11/08 530 563 511 559 455,000
2007/11/07 561 583 541 560 925,000
2007/11/06 510 557 509 533 682,000
2007/11/05 561 570 505 506 530,000
2007/11/02 528 598 527 582 711,000
2007/11/01 610 619 552 567 980,000
2007/10/31 657 660 615 630 345,000
2007/10/30 680 688 651 666 471,000
2007/10/29 633 670 595 665 760,000
2007/10/26 676 676 632 640 362,000
2007/10/25 705 714 661 685 413,000
2007/10/24 695 716 686 691 437,000
2007/10/23 731 739 675 675 462,000
2007/10/22 660 713 655 712 775,000
2007/10/19 740 744 720 728 549,000
2007/10/18 700 752 692 752 1,258,000
2007/10/17 685 730 645 690 1,448,000
2007/10/16 750 815 666 745 2,937,000
2007/10/15 680 730 662 730 1,528,000
2007/10/12 586 644 577 639 2,155,000
2007/10/11 520 599 520 576 1,688,000
2007/10/10 517 519 498 506 297,000
2007/10/09 516 526 505 513 420,000
2007/10/05 520 527 500 504 552,000
2007/10/04 484 512 481 510 902,000
2007/10/03 452 483 451 480 543,000
2007/10/02 456 467 450 451 293,000
2007/10/01 448 457 445 450 308,000
2007/09/28 458 458 442 447 449,000
2007/09/27 457 480 448 459 1,190,000
2007/09/26 423 451 413 447 1,219,000
2007/09/25 389 419 385 419 1,265,000
2007/09/21 371 378 370 376 248,000
2007/09/20 366 374 356 374 402,000
2007/09/19 366 366 360 363 125,000
2007/09/18 357 360 351 353 129,000
2007/09/14 351 357 350 354 143,000
2007/09/13 355 360 351 352 86,000
2007/09/12 368 372 352 352 244,000
2007/09/11 357 365 355 363 147,000
2007/09/10 347 361 346 355 243,000
2007/09/07 376 376 356 367 230,000
2007/09/06 353 372 352 372 333,000
2007/09/05 379 380 362 368 429,000
2007/09/04 384 390 362 364 1,187,000
2007/09/03 341 389 339 384 1,478,000
2007/08/31 325 337 325 337 95,000
2007/08/30 331 335 323 325 160,000
2007/08/29 320 330 320 327 174,000
2007/08/28 336 343 335 336 110,000
2007/08/27 348 350 339 340 208,000
2007/08/24 338 343 335 340 187,000
2007/08/23 339 339 331 335 175,000
2007/08/22 331 335 326 328 130,000
2007/08/21 332 340 326 336 227,000
2007/08/20 334 335 315 328 402,000
2007/08/17 346 349 310 310 656,000
2007/08/16 351 360 327 353 694,000
2007/08/15 345 372 341 348 1,001,000
2007/08/14 340 351 338 351 616,000
2007/08/13 323 344 323 331 540,000
2007/08/10 336 341 308 308 1,179,000
2007/08/09 322 327 313 321 208,000
2007/08/08 331 337 310 317 224,000
2007/08/07 338 341 331 331 106,000
2007/08/06 322 334 316 331 120,000
2007/08/03 325 329 321 324 119,000
2007/08/02 330 334 314 319 172,000
2007/08/01 335 339 326 326 67,000
2007/07/31 355 356 336 339 242,000
2007/07/30 324 348 322 348 206,000
2007/07/27 324 340 321 329 335,000
2007/07/26 359 372 340 343 494,000
2007/07/25 350 361 345 359 189,000
2007/07/24 364 366 351 362 225,000
2007/07/23 345 357 340 357 264,000
2007/07/20 369 369 350 355 1,076,000
2007/07/19 333 361 332 359 1,410,000
2007/07/18 333 334 324 328 187,000
2007/07/17 325 333 322 327 273,000
2007/07/13 334 337 321 325 212,000
2007/07/12 339 343 318 324 577,000
2007/07/11 316 336 316 336 529,000
2007/07/10 332 332 316 322 166,000
2007/07/09 331 332 325 329 215,000
2007/07/06 325 328 320 325 264,000
2007/07/05 322 346 318 323 1,215,000
2007/07/04 320 322 313 319 138,000
2007/07/03 315 319 310 318 325,000
2007/07/02 312 317 308 312 156,000
2007/06/29 295 317 295 307 388,000
2007/06/28 300 302 294 297 151,000
2007/06/27 299 300 290 292 160,000
2007/06/26 310 310 292 300 326,000
2007/06/25 308 312 303 309 204,000
2007/06/22 307 318 303 308 249,000
2007/06/21 304 310 303 308 182,000
2007/06/20 316 324 304 311 619,000
2007/06/19 324 354 300 306 1,998,000
2007/06/18 273 330 273 319 3,048,000
2007/06/15 285 286 267 271 510,000
2007/06/14 293 294 282 282 289,000
2007/06/13 282 294 278 283 561,000
2007/06/12 307 307 285 292 506,000
2007/06/11 325 334 303 305 613,000
2007/06/08 313 320 297 310 886,000
2007/06/07 372 375 330 338 1,102,000
2007/06/06 360 388 358 376 1,273,000
2007/06/05 385 393 350 372 2,570,000
2007/06/04 339 390 332 382 3,519,000
2007/06/01 337 343 314 319 1,920,000
2007/05/31 298 344 294 322 3,633,000
2007/05/30 293 295 289 291 149,000
2007/05/29 298 299 286 298 244,000
2007/05/28 299 312 285 296 733,000
2007/05/25 277 306 273 295 906,000
2007/05/24 256 281 256 280 689,000
2007/05/23 260 263 256 256 155,000
2007/05/22 263 263 250 255 171,000
2007/05/21 260 267 252 258 381,000
2007/05/18 234 257 230 254 634,000
2007/05/17 230 233 227 232 67,000
2007/05/16 236 236 223 229 92,000
2007/05/15 247 249 235 237 201,000
2007/05/14 235 271 235 246 965,000
2007/05/11 235 237 226 237 194,000
2007/05/10 238 242 236 240 579,000
2007/05/09 217 239 215 233 850,000
2007/05/08 211 218 210 218 64,000
2007/05/07 205 209 205 209 42,000
2007/05/02 204 204 202 204 37,000
2007/05/01 206 206 202 202 62,000
2007/04/27 202 206 202 205 21,000
2007/04/26 200 201 198 201 19,000
2007/04/25 201 201 201 201 1,000
2007/04/24 200 201 198 200 128,000
2007/04/23 205 206 201 201 35,000
2007/04/20 206 209 204 205 49,000
2007/04/19 208 210 205 206 169,000
2007/04/18 197 208 196 208 112,000
2007/04/17 200 200 197 197 16,000
2007/04/16 199 200 197 198 42,000
2007/04/13 201 201 199 199 31,000
2007/04/12 201 201 200 201 12,000
2007/04/11 202 203 202 203 3,000
2007/04/10 205 205 202 202 22,000
2007/04/09 200 206 200 206 55,000
2007/04/06 201 201 199 201 10,000
2007/04/05 203 204 202 204 17,000
2007/04/04 202 208 200 201 89,000
2007/04/03 202 202 197 197 63,000
2007/04/02 210 211 204 204 96,000
2007/03/30 215 215 211 211 32,000
2007/03/29 215 215 212 214 47,000
2007/03/28 221 223 215 217 175,000
2007/03/27 216 223 216 220 32,000
2007/03/26 229 229 222 226 100,000
2007/03/23 227 227 224 227 48,000
2007/03/22 226 227 225 227 39,000
2007/03/20 223 227 223 223 72,000
2007/03/19 220 223 220 222 32,000
2007/03/16 227 227 221 222 38,000
2007/03/15 224 227 224 225 23,000
2007/03/14 221 224 218 224 114,000
2007/03/13 232 232 228 228 45,000
2007/03/12 231 232 229 231 56,000
2007/03/09 227 230 227 229 69,000
2007/03/08 217 226 217 225 45,000
2007/03/07 223 225 215 218 75,000
2007/03/06 210 219 210 218 92,000
2007/03/05 222 222 209 210 197,000
2007/03/02 224 229 224 227 125,000
2007/03/01 241 241 227 231 193,000
2007/02/28 216 235 210 235 438,000
2007/02/27 247 251 242 246 295,000
2007/02/26 249 249 241 242 199,000
2007/02/23 244 247 239 244 476,000
2007/02/22 233 242 230 241 892,000
2007/02/21 219 229 218 229 217,000
2007/02/20 222 222 220 220 32,000
2007/02/19 220 222 218 222 35,000
2007/02/16 221 224 218 220 141,000
2007/02/15 225 227 223 227 219,000
2007/02/14 227 227 222 222 163,000
2007/02/13 217 226 217 226 458,000
2007/02/09 210 217 209 216 311,000
2007/02/08 210 211 209 210 127,000
2007/02/07 210 211 209 210 48,000
2007/02/06 208 212 208 212 69,000
2007/02/05 212 212 209 209 26,000
2007/02/02 217 217 211 213 53,000
2007/02/01 210 216 207 215 83,000
2007/01/31 213 213 206 210 84,000
2007/01/30 217 217 211 213 96,000
2007/01/29 217 220 216 217 74,000
2007/01/26 214 219 211 217 139,000
2007/01/25 228 231 216 218 851,000
2007/01/24 216 233 213 227 855,000
2007/01/23 215 217 212 213 289,000
2007/01/22 205 213 203 213 350,000
2007/01/19 202 207 201 203 194,000
2007/01/18 195 201 195 200 86,000
2007/01/17 197 197 194 197 43,000
2007/01/16 195 198 193 198 57,000
2007/01/15 193 196 193 195 105,000
2007/01/12 190 192 188 192 35,000
2007/01/11 191 191 190 190 22,000
2007/01/10 191 191 188 190 38,000
2007/01/09 188 193 188 191 26,000
2007/01/05 192 193 189 191 48,000
2007/01/04 183 192 183 192 102,000

このページの先頭へ