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
2017/12/29 132 133 129 129 255,000
2017/12/28 133 136 131 134 174,000
2017/12/27 128 133 128 132 107,000
2017/12/26 126 129 126 129 277,000
2017/12/25 131 131 127 127 321,000
2017/12/22 133 134 131 131 151,000
2017/12/21 133 137 132 133 222,000
2017/12/20 131 136 130 133 301,000
2017/12/19 132 132 131 131 93,000
2017/12/18 136 136 131 132 302,000
2017/12/15 137 138 133 134 410,000
2017/12/14 137 139 135 138 278,000
2017/12/13 141 142 136 137 553,000
2017/12/12 143 146 138 140 969,000
2017/12/11 135 141 135 139 831,000
2017/12/08 132 137 131 134 630,000
2017/12/07 130 133 128 133 350,000
2017/12/06 133 133 128 129 457,000
2017/12/05 134 134 129 132 776,000
2017/12/04 140 141 135 135 822,000
2017/12/01 140 154 139 139 2,664,000
2017/11/30 142 144 135 140 2,330,000
2017/11/29 140 177 138 142 20,625,000
2017/11/28 160 161 138 138 5,629,000
2017/11/27 128 173 128 162 21,421,000
2017/11/24 120 125 119 123 438,000
2017/11/22 119 125 119 121 899,000
2017/11/21 117 118 115 117 370,000
2017/11/20 114 119 114 117 653,000
2017/11/17 115 116 113 113 274,000
2017/11/16 112 115 112 115 323,000
2017/11/15 116 116 111 112 625,000
2017/11/14 118 119 116 116 229,000
2017/11/13 119 119 117 117 238,000
2017/11/10 118 119 117 118 151,000
2017/11/09 121 122 117 118 487,000
2017/11/08 127 131 121 121 1,201,000
2017/11/07 125 128 124 127 407,000
2017/11/06 128 128 124 124 479,000
2017/11/02 129 129 126 127 504,000
2017/11/01 131 132 128 129 587,000
2017/10/31 130 138 127 133 1,863,000
2017/10/30 129 132 128 129 793,000
2017/10/27 130 131 128 128 616,000
2017/10/26 127 131 125 130 1,401,000
2017/10/25 132 133 126 127 784,000
2017/10/24 130 134 129 132 1,119,000
2017/10/23 134 135 127 130 1,135,000
2017/10/20 134 138 129 133 2,856,000
2017/10/19 145 150 134 136 3,813,000
2017/10/18 148 150 136 138 3,535,000
2017/10/17 163 169 143 148 8,716,000
2017/10/16 148 204 146 174 28,597,000
2017/10/13 116 158 114 157 21,455,000
2017/10/12 121 123 116 117 1,771,000
2017/10/11 112 144 111 125 18,416,000
2017/10/10 103 124 103 108 4,517,000
2017/10/06 102 102 102 102 18,000
2017/10/05 102 102 101 102 102,000
2017/10/04 103 103 102 102 52,000
2017/10/03 103 104 102 102 113,000
2017/10/02 103 103 102 103 22,000
2017/09/29 103 103 102 103 19,000
2017/09/28 103 104 102 103 115,000
2017/09/27 101 104 101 103 77,000
2017/09/26 103 103 101 101 26,000
2017/09/25 102 102 101 102 67,000
2017/09/22 102 103 101 101 47,000
2017/09/21 102 104 102 103 33,000
2017/09/20 103 104 102 102 33,000
2017/09/19 102 103 102 103 30,000
2017/09/15 101 102 100 101 54,000
2017/09/14 102 102 102 102 10,000
2017/09/13 103 103 102 102 27,000
2017/09/12 102 103 101 103 35,000
2017/09/11 100 102 100 101 71,000
2017/09/08 99 100 99 99 17,000
2017/09/07 101 101 100 100 9,000
2017/09/06 98 100 98 100 23,000
2017/09/05 101 102 98 98 107,000
2017/09/04 104 104 100 100 93,000
2017/09/01 103 105 103 104 98,000
2017/08/31 102 103 102 103 9,000
2017/08/30 102 103 102 103 13,000
2017/08/29 102 102 102 102 5,000
2017/08/28 103 103 100 102 125,000
2017/08/25 103 103 102 103 6,000
2017/08/24 103 103 103 103 15,000
2017/08/23 101 107 101 102 195,000
2017/08/22 100 101 100 101 6,000
2017/08/21 100 101 99 100 45,000
2017/08/18 102 102 99 100 99,000
2017/08/17 102 103 102 103 15,000
2017/08/16 101 103 101 102 9,000
2017/08/15 100 101 99 101 31,000
2017/08/14 100 100 98 100 131,000
2017/08/10 102 103 102 102 32,000
2017/08/09 105 105 102 103 112,000
2017/08/08 106 106 105 105 102,000
2017/08/07 106 107 106 106 155,000
2017/08/04 105 105 105 105 27,000
2017/08/03 106 106 105 105 7,000
2017/08/02 105 105 104 105 177,000
2017/08/01 105 107 105 105 75,000
2017/07/31 104 107 104 106 89,000
2017/07/28 108 109 105 105 143,000
2017/07/27 109 112 108 108 283,000
2017/07/26 107 113 105 108 447,000
2017/07/25 106 107 105 106 98,000
2017/07/24 106 107 105 107 67,000
2017/07/21 108 108 105 107 260,000
2017/07/20 106 108 106 108 114,000
2017/07/19 107 109 106 106 170,000
2017/07/18 106 109 104 109 376,000
2017/07/14 104 111 104 105 991,000
2017/07/13 104 105 103 103 83,000
2017/07/12 104 105 104 104 31,000
2017/07/11 103 105 103 104 96,000
2017/07/10 102 106 102 104 254,000
2017/07/07 100 105 100 102 198,000
2017/07/06 101 101 100 101 26,000
2017/07/05 101 102 100 101 46,000
2017/07/04 99 103 98 100 234,000
2017/07/03 98 99 98 98 19,000
2017/06/30 98 99 97 98 18,000
2017/06/29 98 99 98 99 8,000
2017/06/28 98 99 98 98 7,000
2017/06/27 98 99 97 97 49,000
2017/06/26 97 98 97 98 22,000
2017/06/23 98 99 97 97 49,000
2017/06/22 99 99 97 97 87,000
2017/06/21 98 99 98 99 13,000
2017/06/20 99 99 99 99 9,000
2017/06/19 98 99 97 99 20,000
2017/06/16 98 99 97 98 14,000
2017/06/15 98 98 98 98 21,000
2017/06/14 98 99 98 99 35,000
2017/06/13 98 98 97 98 14,000
2017/06/12 98 98 97 98 15,000
2017/06/09 98 99 98 99 54,000
2017/06/08 98 99 98 99 14,000
2017/06/07 98 99 98 99 6,000
2017/06/06 99 100 98 98 33,000
2017/06/05 99 100 98 100 56,000
2017/06/02 98 99 97 99 74,000
2017/06/01 100 100 97 97 54,000
2017/05/31 98 99 98 99 25,000
2017/05/30 98 99 97 97 26,000
2017/05/29 98 98 97 97 24,000
2017/05/26 101 101 97 97 53,000
2017/05/25 101 101 100 100 85,000
2017/05/24 101 101 100 101 18,000
2017/05/23 99 101 99 100 30,000
2017/05/22 97 101 97 99 80,000
2017/05/19 99 99 96 97 24,000
2017/05/18 99 99 95 99 66,000
2017/05/17 97 100 97 100 22,000
2017/05/16 98 98 96 97 61,000
2017/05/15 99 99 99 99 22,000
2017/05/12 99 102 99 100 46,000
2017/05/11 100 101 98 99 72,000
2017/05/10 103 104 100 102 137,000
2017/05/09 102 102 101 102 80,000
2017/05/08 101 105 101 101 154,000
2017/05/02 100 102 100 101 110,000
2017/05/01 99 99 98 99 30,000
2017/04/28 99 99 97 98 36,000
2017/04/27 98 100 98 99 124,000
2017/04/26 95 99 95 98 141,000
2017/04/25 95 96 94 95 22,000
2017/04/24 95 96 95 95 35,000
2017/04/21 96 97 95 96 40,000
2017/04/20 95 96 94 95 27,000
2017/04/19 93 95 93 95 15,000
2017/04/18 92 93 92 93 22,000
2017/04/17 91 92 91 91 28,000
2017/04/14 91 91 91 91 35,000
2017/04/13 91 92 90 92 93,000
2017/04/12 95 95 92 93 54,000
2017/04/11 95 96 95 95 43,000
2017/04/10 96 96 95 95 26,000
2017/04/07 96 97 94 95 42,000
2017/04/06 94 95 94 95 69,000
2017/04/05 98 98 95 96 164,000
2017/04/04 101 102 99 99 159,000
2017/04/03 101 103 101 102 32,000
2017/03/31 101 102 101 101 37,000
2017/03/30 101 102 100 100 80,000
2017/03/29 100 101 100 101 59,000
2017/03/28 100 101 100 100 105,000
2017/03/27 101 101 100 100 62,000
2017/03/24 101 101 100 101 22,000
2017/03/23 101 102 100 101 65,000
2017/03/22 101 101 100 101 41,000
2017/03/21 102 103 101 102 55,000
2017/03/17 103 103 102 102 44,000
2017/03/16 102 103 102 102 58,000
2017/03/15 103 103 102 102 156,000
2017/03/14 104 104 102 104 108,000
2017/03/13 105 105 104 104 93,000
2017/03/10 104 105 103 104 57,000
2017/03/09 104 105 103 104 204,000
2017/03/08 109 110 103 104 724,000
2017/03/07 105 108 105 108 362,000
2017/03/06 104 106 104 104 150,000
2017/03/03 103 104 103 103 75,000
2017/03/02 102 103 101 103 61,000
2017/03/01 100 102 100 101 22,000
2017/02/28 101 102 100 102 60,000
2017/02/27 101 102 99 101 160,000
2017/02/24 101 103 100 102 68,000
2017/02/23 103 103 101 101 145,000
2017/02/22 103 104 101 103 88,000
2017/02/21 103 103 102 102 186,000
2017/02/20 103 105 100 101 476,000
2017/02/17 104 105 104 104 14,000
2017/02/16 107 108 103 104 298,000
2017/02/15 105 108 104 107 142,000
2017/02/14 105 105 104 105 16,000
2017/02/13 104 104 103 103 34,000
2017/02/10 103 104 102 103 54,000
2017/02/09 104 105 102 102 197,000
2017/02/08 105 105 103 104 44,000
2017/02/07 106 106 103 105 210,000
2017/02/06 106 108 106 107 97,000
2017/02/03 106 108 105 106 304,000
2017/02/02 115 128 106 106 4,674,000
2017/02/01 105 106 104 105 52,000
2017/01/31 108 108 104 104 106,000
2017/01/30 106 109 106 108 129,000
2017/01/27 105 107 105 106 41,000
2017/01/26 105 108 105 106 109,000
2017/01/25 102 112 102 104 604,000
2017/01/24 101 102 100 100 52,000
2017/01/23 104 104 100 101 288,000
2017/01/20 105 105 102 103 161,000
2017/01/19 102 106 102 105 125,000
2017/01/18 102 103 102 102 56,000
2017/01/17 103 104 101 103 86,000
2017/01/16 104 105 103 104 57,000
2017/01/13 103 104 103 104 21,000
2017/01/12 106 107 101 103 203,000
2017/01/11 105 107 105 106 78,000
2017/01/10 105 106 104 106 164,000
2017/01/06 104 106 103 106 78,000
2017/01/05 105 106 103 105 84,000
2017/01/04 102 106 102 104 153,000

このページの先頭へ