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
2016/12/30 101 104 101 102 44,000
2016/12/29 102 104 101 101 66,000
2016/12/28 101 105 101 103 119,000
2016/12/27 101 102 100 102 62,000
2016/12/26 101 102 100 100 142,000
2016/12/22 102 102 100 101 134,000
2016/12/21 102 103 101 102 103,000
2016/12/20 102 103 101 101 48,000
2016/12/19 100 103 100 101 120,000
2016/12/16 105 106 100 100 466,000
2016/12/15 104 108 104 105 305,000
2016/12/14 102 105 102 104 139,000
2016/12/13 104 105 99 104 307,000
2016/12/12 106 106 102 103 180,000
2016/12/09 104 106 104 105 148,000
2016/12/08 106 106 103 106 176,000
2016/12/07 107 107 102 106 672,000
2016/12/06 109 113 103 105 2,256,000
2016/12/05 97 126 97 119 4,484,000
2016/12/02 97 99 94 96 129,000
2016/12/01 99 100 98 98 81,000
2016/11/30 96 98 96 98 38,000
2016/11/29 97 97 96 97 36,000
2016/11/28 96 97 96 97 36,000
2016/11/25 100 100 97 97 78,000
2016/11/24 98 100 97 100 87,000
2016/11/22 99 100 97 98 127,000
2016/11/21 101 101 98 100 187,000
2016/11/18 96 100 94 100 407,000
2016/11/17 92 95 91 95 52,000
2016/11/16 90 95 90 94 71,000
2016/11/15 93 93 88 89 186,000
2016/11/14 90 93 90 93 126,000
2016/11/11 89 90 88 89 62,000
2016/11/10 88 90 86 89 142,000
2016/11/09 87 91 83 86 222,000
2016/11/08 90 90 84 87 262,000
2016/11/07 89 93 89 89 96,000
2016/11/04 92 92 89 89 86,000
2016/11/02 96 96 93 93 64,000
2016/11/01 97 98 95 95 109,000
2016/10/31 95 104 95 97 734,000
2016/10/28 96 96 92 95 140,000
2016/10/27 95 96 94 95 32,000
2016/10/26 95 96 95 96 23,000
2016/10/25 98 99 95 95 84,000
2016/10/24 96 97 95 97 66,000
2016/10/21 98 100 96 96 76,000
2016/10/20 96 101 96 99 144,000
2016/10/19 98 98 95 97 135,000
2016/10/18 96 102 93 95 851,000
2016/10/17 91 109 91 94 2,184,000
2016/10/14 93 93 91 91 122,000
2016/10/13 91 95 90 93 133,000
2016/10/12 94 94 90 91 159,000
2016/10/11 96 97 91 94 231,000
2016/10/07 94 100 93 96 641,000
2016/10/06 92 95 91 95 289,000
2016/10/05 91 92 90 91 187,000
2016/10/04 91 93 91 91 159,000
2016/10/03 92 93 90 91 219,000
2016/09/30 95 95 92 92 245,000
2016/09/29 97 98 94 95 310,000
2016/09/28 104 104 97 98 481,000
2016/09/27 104 107 102 103 282,000
2016/09/26 108 108 102 108 612,000
2016/09/23 106 115 101 103 2,660,000
2016/09/21 128 133 108 111 10,884,000
2016/09/20 92 119 92 119 16,238,000
2016/09/16 101 104 87 89 2,803,000
2016/09/15 119 123 95 98 12,744,000
2016/09/14 89 114 85 114 8,396,000
2016/09/13 82 100 82 84 483,000
2016/09/12 82 82 80 80 9,000
2016/09/09 81 82 80 82 16,000
2016/09/08 81 82 80 80 49,000
2016/09/07 80 81 80 81 9,000
2016/09/06 81 81 79 80 70,000
2016/09/05 79 86 79 81 127,000
2016/09/02 78 78 78 78 49,000
2016/09/01 78 78 78 78 30,000
2016/08/31 78 79 78 78 10,000
2016/08/30 78 78 78 78 9,000
2016/08/29 78 79 78 79 18,000
2016/08/26 78 78 78 78 10,000
2016/08/25 78 78 78 78 4,000
2016/08/24 78 78 78 78 6,000
2016/08/23 78 78 78 78 16,000
2016/08/22 79 79 78 78 7,000
2016/08/19 79 79 79 79 15,000
2016/08/17 79 79 78 78 11,000
2016/08/12 78 78 78 78 12,000
2016/08/10 79 79 79 79 5,000
2016/08/09 80 80 78 80 30,000
2016/08/08 80 81 80 81 15,000
2016/08/05 78 80 78 80 9,000
2016/08/04 77 78 76 77 44,000
2016/08/03 78 78 77 77 31,000
2016/08/02 78 79 78 79 9,000
2016/08/01 80 80 79 79 8,000
2016/07/29 80 80 78 80 29,000
2016/07/28 81 81 79 79 52,000
2016/07/27 79 79 79 79 25,000
2016/07/26 79 80 78 78 37,000
2016/07/25 77 79 77 79 41,000
2016/07/22 79 79 78 78 55,000
2016/07/21 79 79 79 79 67,000
2016/07/20 82 82 78 79 80,000
2016/07/19 82 82 80 81 15,000
2016/07/15 82 82 81 82 23,000
2016/07/14 81 82 81 82 7,000
2016/07/13 83 83 81 81 27,000
2016/07/12 82 83 81 83 21,000
2016/07/11 84 84 81 82 22,000
2016/07/08 81 86 79 86 31,000
2016/07/07 79 84 78 84 30,000
2016/07/06 77 78 76 78 34,000
2016/07/05 79 79 78 78 42,000
2016/07/04 80 80 80 80 13,000
2016/07/01 81 81 80 80 3,000
2016/06/30 81 81 80 80 13,000
2016/06/29 79 81 79 80 15,000
2016/06/28 78 79 77 79 23,000
2016/06/27 79 80 79 80 2,000
2016/06/24 83 83 78 79 32,000
2016/06/23 82 82 81 81 8,000
2016/06/22 83 83 82 82 12,000
2016/06/21 83 83 83 83 6,000
2016/06/20 83 84 83 84 10,000
2016/06/17 82 83 82 83 5,000
2016/06/16 84 84 82 82 33,000
2016/06/15 83 85 83 84 15,000
2016/06/14 85 85 83 83 38,000
2016/06/13 85 85 85 85 10,000
2016/06/10 85 86 85 86 26,000
2016/06/09 85 86 85 85 32,000
2016/06/08 87 87 87 87 1,000
2016/06/06 85 86 85 86 12,000
2016/06/03 87 87 87 87 3,000
2016/06/02 88 88 86 86 10,000
2016/06/01 89 89 88 88 18,000
2016/05/31 89 89 89 89 4,000
2016/05/30 88 90 88 90 5,000
2016/05/27 88 89 88 89 3,000
2016/05/26 89 90 88 88 9,000
2016/05/25 88 89 88 89 16,000
2016/05/24 87 88 86 88 22,000
2016/05/23 88 88 87 87 6,000
2016/05/20 86 87 86 87 12,000
2016/05/19 88 88 85 86 24,000
2016/05/18 85 88 85 88 35,000
2016/05/17 86 86 83 84 20,000
2016/05/16 84 85 84 85 18,000
2016/05/13 87 87 83 84 95,000
2016/05/12 88 88 85 87 84,000
2016/05/11 89 89 88 88 30,000
2016/05/10 90 90 89 89 14,000
2016/05/09 89 91 88 91 24,000
2016/05/06 89 89 89 89 6,000
2016/05/02 87 89 87 89 12,000
2016/04/28 91 91 89 90 22,000
2016/04/27 91 92 91 91 37,000
2016/04/26 92 93 92 92 32,000
2016/04/25 95 95 95 95 5,000
2016/04/22 93 94 93 94 14,000
2016/04/21 94 94 94 94 13,000
2016/04/20 94 94 93 93 10,000
2016/04/19 91 93 91 93 8,000
2016/04/18 91 92 90 90 12,000
2016/04/15 94 94 93 93 3,000
2016/04/14 93 95 93 95 9,000
2016/04/13 94 94 93 93 3,000
2016/04/12 90 93 90 92 6,000
2016/04/11 88 90 88 89 12,000
2016/04/08 85 87 85 87 10,000
2016/04/07 88 88 85 86 21,000
2016/04/06 88 88 87 87 21,000
2016/04/05 86 87 85 86 49,000
2016/04/04 90 90 86 87 68,000
2016/04/01 95 95 91 91 29,000
2016/03/31 96 97 95 96 14,000
2016/03/30 97 97 97 97 1,000
2016/03/29 99 99 98 98 8,000
2016/03/28 98 100 98 100 30,000
2016/03/25 99 99 98 99 26,000
2016/03/24 98 99 98 99 40,000
2016/03/23 99 100 99 100 15,000
2016/03/22 98 99 98 99 14,000
2016/03/18 98 98 98 98 12,000
2016/03/17 99 99 98 98 16,000
2016/03/16 98 99 98 99 6,000
2016/03/15 99 100 99 99 7,000
2016/03/14 101 101 98 99 31,000
2016/03/11 98 101 98 99 22,000
2016/03/10 96 99 96 98 20,000
2016/03/09 97 97 95 96 40,000
2016/03/08 100 101 97 98 97,000
2016/03/07 97 99 96 99 43,000
2016/03/04 96 97 94 97 44,000
2016/03/03 93 96 93 95 56,000
2016/03/02 91 100 91 95 126,000
2016/03/01 87 90 87 90 28,000
2016/02/29 91 91 87 87 69,000
2016/02/26 86 89 86 87 21,000
2016/02/25 85 86 84 86 26,000
2016/02/24 85 85 84 85 37,000
2016/02/23 86 87 86 86 17,000
2016/02/22 84 85 84 85 14,000
2016/02/19 86 86 83 84 34,000
2016/02/18 85 86 84 86 31,000
2016/02/17 85 86 83 83 123,000
2016/02/16 85 87 83 87 32,000
2016/02/15 85 86 85 86 17,000
2016/02/12 82 86 82 84 74,000
2016/02/10 91 91 86 88 31,000
2016/02/09 88 92 87 91 44,000
2016/02/08 92 97 90 92 248,000
2016/02/05 86 86 83 85 50,000
2016/02/04 86 89 86 88 18,000
2016/02/03 85 87 84 86 29,000
2016/02/02 87 88 87 87 32,000
2016/02/01 87 87 86 87 88,000
2016/01/29 86 88 86 86 20,000
2016/01/28 85 86 85 86 26,000
2016/01/27 84 88 84 85 62,000
2016/01/26 85 85 82 83 83,000
2016/01/25 86 86 85 86 40,000
2016/01/22 83 89 83 85 223,000
2016/01/21 84 85 83 83 31,000
2016/01/20 87 87 85 85 20,000
2016/01/19 86 86 85 86 14,000
2016/01/18 86 88 82 85 32,000
2016/01/15 92 92 90 90 10,000
2016/01/14 90 94 90 90 18,000
2016/01/13 90 93 90 92 20,000
2016/01/12 92 92 88 90 84,000
2016/01/08 94 94 92 93 41,000
2016/01/07 96 96 94 95 23,000
2016/01/06 96 96 93 95 28,000
2016/01/05 95 96 95 95 19,000
2016/01/04 97 97 95 95 51,000

このページの先頭へ