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
2010/12/30 126 126 125 126 17,000
2010/12/29 125 126 125 126 14,000
2010/12/28 125 126 124 125 17,000
2010/12/27 126 126 123 124 59,000
2010/12/24 129 129 124 127 84,000
2010/12/22 129 130 128 130 76,000
2010/12/21 129 130 128 129 41,000
2010/12/20 130 130 128 129 40,000
2010/12/17 129 131 129 129 51,000
2010/12/16 130 131 128 128 43,000
2010/12/15 130 132 129 131 36,000
2010/12/14 130 132 129 131 40,000
2010/12/13 129 133 127 130 128,000
2010/12/10 130 134 130 132 108,000
2010/12/09 124 134 123 129 547,000
2010/12/08 121 125 119 125 586,000
2010/12/07 123 125 123 124 46,000
2010/12/06 121 122 120 122 18,000
2010/12/03 123 123 121 121 19,000
2010/12/02 123 123 122 122 24,000
2010/12/01 118 122 118 122 29,000
2010/11/30 123 123 120 121 49,000
2010/11/29 123 126 121 122 88,000
2010/11/26 121 122 119 120 41,000
2010/11/25 117 120 116 119 49,000
2010/11/24 113 117 113 116 51,000
2010/11/22 115 116 114 116 15,000
2010/11/19 116 117 114 115 43,000
2010/11/18 113 115 112 115 29,000
2010/11/17 114 114 113 114 9,000
2010/11/16 115 115 113 114 11,000
2010/11/15 114 115 113 113 14,000
2010/11/12 113 115 113 115 20,000
2010/11/11 113 114 113 114 16,000
2010/11/10 114 116 113 115 23,000
2010/11/09 114 115 112 114 16,000
2010/11/08 111 115 111 114 25,000
2010/11/05 109 113 109 111 94,000
2010/11/04 111 118 111 114 33,000
2010/11/02 107 111 106 111 15,000
2010/11/01 106 108 106 108 8,000
2010/10/29 108 109 108 108 19,000
2010/10/28 110 111 109 109 10,000
2010/10/27 111 111 110 110 30,000
2010/10/26 112 112 109 109 16,000
2010/10/25 110 112 109 110 21,000
2010/10/22 112 113 112 112 16,000
2010/10/21 113 113 113 113 1,000
2010/10/20 112 114 112 114 21,000
2010/10/19 113 114 113 114 3,000
2010/10/18 113 113 112 112 3,000
2010/10/15 112 114 112 114 32,000
2010/10/14 114 114 113 114 22,000
2010/10/13 115 116 113 113 17,000
2010/10/12 113 116 113 116 16,000
2010/10/08 117 118 115 118 24,000
2010/10/07 117 117 116 117 20,000
2010/10/06 117 117 114 117 26,000
2010/10/05 116 116 114 116 28,000
2010/10/04 119 119 118 118 25,000
2010/10/01 120 120 119 120 13,000
2010/09/30 122 122 120 120 16,000
2010/09/29 119 122 119 122 8,000
2010/09/28 119 119 119 119 5,000
2010/09/27 120 121 120 120 7,000
2010/09/24 122 122 120 120 22,000
2010/09/22 124 124 120 120 25,000
2010/09/21 121 125 121 122 31,000
2010/09/17 120 122 120 120 18,000
2010/09/16 120 120 120 120 5,000
2010/09/15 119 121 119 121 10,000
2010/09/14 120 120 120 120 2,000
2010/09/13 121 121 120 120 11,000
2010/09/10 121 121 120 121 9,000
2010/09/09 120 122 120 120 17,000
2010/09/08 119 119 118 118 7,000
2010/09/07 120 121 119 119 13,000
2010/09/06 118 122 117 122 19,000
2010/09/03 117 117 116 116 30,000
2010/09/02 116 117 116 116 20,000
2010/09/01 116 116 115 115 10,000
2010/08/31 118 118 115 115 5,000
2010/08/30 117 120 114 119 26,000
2010/08/27 112 117 112 117 17,000
2010/08/26 117 117 115 115 17,000
2010/08/25 113 115 113 115 32,000
2010/08/24 120 120 115 115 25,000
2010/08/23 121 121 121 121 2,000
2010/08/20 123 123 120 120 10,000
2010/08/19 120 122 120 122 14,000
2010/08/18 120 121 119 121 12,000
2010/08/17 119 122 118 118 22,000
2010/08/16 119 119 116 119 16,000
2010/08/13 118 121 117 120 22,000
2010/08/12 119 120 116 119 31,000
2010/08/11 123 123 120 120 35,000
2010/08/10 125 125 122 124 30,000
2010/08/09 125 127 125 125 17,000
2010/08/06 126 127 125 126 40,000
2010/08/05 126 130 126 127 61,000
2010/08/04 127 127 124 124 13,000
2010/08/03 127 128 126 128 20,000
2010/08/02 128 128 125 126 39,000
2010/07/30 128 130 128 128 18,000
2010/07/29 127 132 126 128 55,000
2010/07/28 126 129 126 128 12,000
2010/07/27 127 128 127 127 10,000
2010/07/26 128 131 127 127 44,000
2010/07/23 122 128 122 128 39,000
2010/07/22 123 123 121 121 10,000
2010/07/21 124 126 123 123 10,000
2010/07/20 126 126 124 124 15,000
2010/07/16 125 126 125 125 26,000
2010/07/15 128 128 125 125 25,000
2010/07/14 127 128 126 128 33,000
2010/07/13 127 127 126 126 14,000
2010/07/12 127 128 127 128 5,000
2010/07/09 129 129 126 127 24,000
2010/07/08 130 130 128 130 21,000
2010/07/07 130 130 126 127 23,000
2010/07/06 132 132 129 132 15,000
2010/07/05 131 133 131 133 19,000
2010/07/02 125 128 125 128 17,000
2010/07/01 126 128 123 125 12,000
2010/06/30 127 130 125 128 32,000
2010/06/29 134 135 131 131 19,000
2010/06/28 137 137 134 134 10,000
2010/06/25 135 137 135 137 19,000
2010/06/24 137 138 136 137 15,000
2010/06/23 140 140 137 138 24,000
2010/06/22 143 143 140 141 26,000
2010/06/21 139 141 139 141 23,000
2010/06/18 140 140 137 137 19,000
2010/06/17 142 142 139 139 21,000
2010/06/16 141 143 141 143 12,000
2010/06/15 139 140 139 140 6,000
2010/06/14 140 141 139 139 22,000
2010/06/11 140 140 138 139 25,000
2010/06/10 136 139 136 138 9,000
2010/06/09 139 139 137 137 21,000
2010/06/08 138 139 137 139 9,000
2010/06/07 138 138 135 138 53,000
2010/06/04 145 145 143 143 13,000
2010/06/03 141 143 140 143 40,000
2010/06/02 142 142 138 138 27,000
2010/06/01 140 142 139 142 24,000
2010/05/31 140 143 139 142 33,000
2010/05/28 141 146 141 143 64,000
2010/05/27 132 137 131 137 25,000
2010/05/26 127 133 124 130 106,000
2010/05/25 136 137 132 132 43,000
2010/05/24 137 140 136 138 29,000
2010/05/21 135 136 131 134 91,000
2010/05/20 141 148 140 140 36,000
2010/05/19 143 145 131 145 93,000
2010/05/18 155 158 145 148 88,000
2010/05/17 156 161 145 157 80,000
2010/05/14 161 169 157 161 127,000
2010/05/13 162 164 161 161 45,000
2010/05/12 163 165 159 163 28,000
2010/05/11 167 169 158 163 97,000
2010/05/10 158 165 158 164 28,000
2010/05/07 152 163 151 163 133,000
2010/05/06 166 169 163 167 94,000
2010/04/30 175 175 171 172 132,000
2010/04/28 167 172 165 172 100,000
2010/04/27 167 169 165 169 65,000
2010/04/26 164 167 163 167 47,000
2010/04/23 164 164 161 163 46,000
2010/04/22 164 166 164 164 50,000
2010/04/21 163 165 162 163 74,000
2010/04/20 167 169 161 163 81,000
2010/04/19 160 166 158 166 128,000
2010/04/16 172 172 167 169 225,000
2010/04/15 168 176 164 171 862,000
2010/04/14 160 170 159 168 613,000
2010/04/13 163 163 159 161 237,000
2010/04/12 161 166 159 163 346,000
2010/04/09 147 158 147 158 360,000
2010/04/08 146 149 145 147 43,000
2010/04/07 144 147 141 147 69,000
2010/04/06 150 150 146 146 25,000
2010/04/05 149 149 147 149 27,000
2010/04/02 151 151 148 149 59,000
2010/04/01 145 150 145 150 60,000
2010/03/31 143 148 143 146 55,000
2010/03/30 145 145 142 143 18,000
2010/03/29 141 145 140 144 75,000
2010/03/26 145 145 142 143 55,000
2010/03/25 143 145 143 143 26,000
2010/03/24 142 144 142 142 48,000
2010/03/23 144 145 140 140 63,000
2010/03/19 148 148 143 147 43,000
2010/03/18 148 148 144 148 42,000
2010/03/17 149 150 147 149 40,000
2010/03/16 149 150 146 149 104,000
2010/03/15 143 149 143 146 73,000
2010/03/12 140 143 140 141 57,000
2010/03/11 138 143 137 140 109,000
2010/03/10 129 132 128 132 34,000
2010/03/09 129 130 128 129 24,000
2010/03/08 129 130 128 129 22,000
2010/03/05 126 126 124 126 18,000
2010/03/04 125 127 124 125 17,000
2010/03/03 123 125 121 124 23,000
2010/03/02 124 124 123 123 4,000
2010/03/01 125 125 124 124 8,000
2010/02/26 122 124 121 122 17,000
2010/02/25 124 125 123 123 23,000
2010/02/24 123 125 123 125 10,000
2010/02/23 123 125 123 125 29,000
2010/02/22 121 123 121 123 10,000
2010/02/19 122 124 121 121 13,000
2010/02/18 122 123 122 122 6,000
2010/02/17 120 123 120 123 11,000
2010/02/16 120 120 119 119 12,000
2010/02/15 120 121 120 120 3,000
2010/02/12 120 120 118 120 14,000
2010/02/10 120 122 120 122 19,000
2010/02/09 122 122 120 120 19,000
2010/02/08 123 123 122 122 12,000
2010/02/05 125 125 123 124 15,000
2010/02/04 126 127 125 127 12,000
2010/02/03 126 127 125 125 6,000
2010/02/02 125 125 124 125 6,000
2010/02/01 125 125 121 125 25,000
2010/01/29 127 128 125 125 51,000
2010/01/28 125 127 125 127 17,000
2010/01/27 125 127 125 125 14,000
2010/01/26 129 129 126 126 18,000
2010/01/25 127 129 125 129 29,000
2010/01/22 127 128 126 128 24,000
2010/01/21 125 129 125 128 40,000
2010/01/20 135 135 129 129 47,000
2010/01/19 135 139 134 135 60,000
2010/01/18 136 137 135 135 19,000
2010/01/15 142 142 138 139 56,000
2010/01/14 132 141 132 141 131,000
2010/01/13 135 136 132 134 31,000
2010/01/12 134 138 134 135 57,000
2010/01/08 132 134 128 134 85,000
2010/01/07 126 134 125 134 132,000
2010/01/06 119 125 119 124 61,000
2010/01/05 118 125 116 119 74,000
2010/01/04 116 117 112 115 35,000

このページの先頭へ