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
2018/12/28 764 780 763 777 4,500
2018/12/27 757 775 756 771 6,600
2018/12/26 743 759 721 732 11,200
2018/12/25 767 782 748 748 20,600
2018/12/21 863 864 815 854 12,000
2018/12/20 900 910 881 902 13,800
2018/12/19 926 949 924 930 9,800
2018/12/18 937 967 920 924 15,700
2018/12/17 976 984 965 975 4,500
2018/12/14 1,000 1,000 986 986 9,400
2018/12/13 979 1,001 977 1,001 6,000
2018/12/12 960 976 959 976 2,500
2018/12/11 1,001 1,002 955 959 11,400
2018/12/10 1,034 1,034 999 999 9,100
2018/12/07 1,045 1,045 1,030 1,038 2,500
2018/12/06 1,030 1,048 1,029 1,029 4,300
2018/12/05 1,045 1,045 1,029 1,043 2,100
2018/12/04 1,055 1,055 1,030 1,030 1,200
2018/12/03 1,040 1,054 1,038 1,049 2,900
2018/11/30 1,035 1,060 1,029 1,029 4,200
2018/11/29 1,036 1,049 1,026 1,030 6,700
2018/11/28 1,039 1,039 1,021 1,027 3,500
2018/11/27 1,019 1,026 1,015 1,015 3,200
2018/11/26 1,027 1,028 1,016 1,016 2,400
2018/11/22 1,034 1,034 1,015 1,015 4,300
2018/11/21 1,021 1,032 1,010 1,010 8,900
2018/11/20 1,049 1,049 1,021 1,021 9,900
2018/11/19 1,023 1,047 1,023 1,039 7,300
2018/11/16 1,037 1,049 1,018 1,025 15,400
2018/11/15 1,041 1,050 1,036 1,037 7,400
2018/11/14 1,099 1,099 1,041 1,041 11,700
2018/11/13 1,090 1,090 1,069 1,075 2,900
2018/11/12 1,087 1,124 1,081 1,108 7,300
2018/11/09 1,130 1,133 1,052 1,092 34,900
2018/11/08 1,280 1,315 1,112 1,154 70,100
2018/11/07 1,228 1,290 1,223 1,252 12,900
2018/11/06 1,254 1,255 1,230 1,241 4,900
2018/11/05 1,231 1,269 1,230 1,240 8,600
2018/11/02 1,206 1,250 1,206 1,249 9,700
2018/11/01 1,220 1,226 1,191 1,205 5,000
2018/10/31 1,120 1,220 1,120 1,220 15,400
2018/10/30 1,111 1,140 1,100 1,122 8,500
2018/10/29 1,150 1,170 1,101 1,111 19,600
2018/10/26 1,202 1,206 1,114 1,150 10,100
2018/10/25 1,211 1,214 1,180 1,195 13,600
2018/10/24 1,225 1,235 1,220 1,233 2,300
2018/10/23 1,245 1,245 1,225 1,225 5,000
2018/10/22 1,264 1,264 1,238 1,245 3,500
2018/10/19 1,245 1,245 1,225 1,238 3,200
2018/10/18 1,223 1,255 1,223 1,248 9,400
2018/10/17 1,230 1,230 1,227 1,228 2,700
2018/10/16 1,222 1,233 1,220 1,233 1,800
2018/10/15 1,232 1,232 1,212 1,219 5,000
2018/10/12 1,206 1,238 1,206 1,233 2,600
2018/10/11 1,200 1,227 1,200 1,206 14,300
2018/10/10 1,234 1,265 1,233 1,245 8,000
2018/10/09 1,250 1,250 1,231 1,234 7,200
2018/10/05 1,264 1,264 1,255 1,255 7,700
2018/10/04 1,270 1,271 1,264 1,264 4,700
2018/10/03 1,274 1,280 1,268 1,269 4,100
2018/10/02 1,285 1,290 1,270 1,279 8,300
2018/10/01 1,264 1,289 1,260 1,285 5,100
2018/09/28 1,262 1,272 1,258 1,260 6,900
2018/09/27 1,257 1,277 1,255 1,259 17,000
2018/09/26 1,310 1,310 1,271 1,286 8,600
2018/09/26 1 -> 0.10 分割
2018/09/25 128 129 127 128 157,000
2018/09/21 131 131 129 129 190,000
2018/09/20 133 133 130 131 74,000
2018/09/19 131 134 130 133 126,000
2018/09/18 131 131 129 130 185,000
2018/09/14 129 131 129 131 74,000
2018/09/13 133 134 126 129 536,000
2018/09/12 134 136 134 135 130,000
2018/09/11 136 136 132 134 73,000
2018/09/10 134 136 134 135 82,000
2018/09/07 133 134 131 134 119,000
2018/09/06 136 136 133 134 288,000
2018/09/05 140 140 136 137 144,000
2018/09/04 142 142 137 140 297,000
2018/09/03 144 145 139 141 1,625,000
2018/08/31 138 139 137 139 60,000
2018/08/30 137 140 135 138 334,000
2018/08/29 137 137 136 137 198,000
2018/08/28 140 140 137 137 129,000
2018/08/27 138 140 137 140 71,000
2018/08/24 140 140 137 137 174,000
2018/08/23 139 141 138 140 276,000
2018/08/22 135 142 135 138 836,000
2018/08/21 135 136 133 135 209,000
2018/08/20 135 138 134 138 320,000
2018/08/17 132 135 131 134 225,000
2018/08/16 130 131 128 131 160,000
2018/08/15 132 132 130 130 97,000
2018/08/14 132 132 129 131 215,000
2018/08/13 133 136 130 132 422,000
2018/08/10 135 135 132 133 195,000
2018/08/09 134 137 133 135 546,000
2018/08/08 146 153 133 133 5,340,000
2018/08/07 124 127 123 126 274,000
2018/08/06 123 123 122 123 130,000
2018/08/03 125 126 122 122 248,000
2018/08/02 123 126 123 125 142,000
2018/08/01 124 124 122 123 95,000
2018/07/31 122 124 121 124 283,000
2018/07/30 120 122 120 120 92,000
2018/07/27 119 121 119 120 96,000
2018/07/26 120 121 119 119 160,000
2018/07/25 121 121 120 121 57,000
2018/07/24 119 120 119 120 57,000
2018/07/23 120 121 119 119 119,000
2018/07/20 121 121 120 121 98,000
2018/07/19 120 121 119 120 271,000
2018/07/18 120 122 118 119 208,000
2018/07/17 119 120 118 119 33,000
2018/07/13 119 119 118 119 65,000
2018/07/12 118 120 117 119 89,000
2018/07/11 114 118 113 118 249,000
2018/07/10 116 117 115 115 192,000
2018/07/09 114 115 113 114 58,000
2018/07/06 112 115 111 114 159,000
2018/07/05 114 114 109 111 244,000
2018/07/04 117 117 115 115 126,000
2018/07/03 119 119 117 117 45,000
2018/07/02 119 120 117 118 268,000
2018/06/29 120 120 117 119 124,000
2018/06/28 121 121 119 120 112,000
2018/06/27 120 122 120 120 33,000
2018/06/26 119 122 119 121 199,000
2018/06/25 121 122 119 119 96,000
2018/06/22 122 122 119 121 287,000
2018/06/21 121 126 121 123 273,000
2018/06/20 121 122 119 121 152,000
2018/06/19 125 125 119 120 339,000
2018/06/18 125 126 124 125 137,000
2018/06/15 125 129 124 126 384,000
2018/06/14 126 126 125 125 113,000
2018/06/13 130 131 125 126 511,000
2018/06/12 129 136 128 130 1,870,000
2018/06/11 127 131 127 128 258,000
2018/06/08 126 130 126 128 465,000
2018/06/07 127 131 125 126 505,000
2018/06/06 122 128 121 128 649,000
2018/06/05 124 126 122 122 380,000
2018/06/04 120 123 120 122 96,000
2018/06/01 119 121 119 119 154,000
2018/05/31 121 122 119 119 241,000
2018/05/30 119 121 119 120 131,000
2018/05/29 121 123 119 122 176,000
2018/05/28 123 124 121 121 144,000
2018/05/25 125 126 122 122 611,000
2018/05/24 129 129 125 126 379,000
2018/05/23 133 133 127 130 321,000
2018/05/22 138 138 131 133 536,000
2018/05/21 137 142 137 139 412,000
2018/05/18 130 141 129 138 1,101,000
2018/05/17 124 135 124 129 1,050,000
2018/05/16 127 127 125 126 92,000
2018/05/15 125 127 124 126 269,000
2018/05/14 124 126 124 126 158,000
2018/05/11 123 126 122 123 586,000
2018/05/10 121 145 120 123 5,196,000
2018/05/09 121 122 120 120 88,000
2018/05/08 120 121 119 121 39,000
2018/05/07 120 120 119 120 20,000
2018/05/02 118 120 118 119 35,000
2018/05/01 120 120 118 118 72,000
2018/04/27 122 122 119 120 108,000
2018/04/26 123 123 121 122 87,000
2018/04/25 123 123 122 123 121,000
2018/04/24 122 124 121 123 176,000
2018/04/23 119 121 118 121 61,000
2018/04/20 118 120 117 119 69,000
2018/04/19 116 120 116 119 87,000
2018/04/18 116 117 115 116 45,000
2018/04/17 117 117 114 116 74,000
2018/04/16 117 118 115 116 71,000
2018/04/13 118 119 117 118 69,000
2018/04/12 117 118 115 117 100,000
2018/04/11 119 119 117 117 31,000
2018/04/10 118 119 116 118 71,000
2018/04/09 119 120 118 119 49,000
2018/04/06 121 121 119 119 38,000
2018/04/05 122 123 120 121 56,000
2018/04/04 122 122 122 122 26,000
2018/04/03 120 122 120 121 32,000
2018/04/02 120 122 120 121 36,000
2018/03/30 122 122 120 120 123,000
2018/03/29 121 121 119 121 92,000
2018/03/28 119 121 114 119 155,000
2018/03/27 119 120 119 119 31,000
2018/03/26 116 119 115 118 81,000
2018/03/23 125 125 120 120 124,000
2018/03/22 127 128 126 126 27,000
2018/03/20 126 128 125 127 107,000
2018/03/19 126 127 124 126 134,000
2018/03/16 127 127 125 126 34,000
2018/03/15 127 127 125 127 87,000
2018/03/14 125 128 125 127 86,000
2018/03/13 124 126 124 126 61,000
2018/03/12 123 125 123 125 72,000
2018/03/09 124 124 122 124 91,000
2018/03/08 123 123 121 123 108,000
2018/03/07 123 125 121 122 78,000
2018/03/06 124 126 123 125 150,000
2018/03/05 125 125 120 121 157,000
2018/03/02 124 126 122 125 144,000
2018/03/01 128 128 127 127 60,000
2018/02/28 129 130 128 129 113,000
2018/02/27 130 132 128 130 174,000
2018/02/26 127 130 127 129 180,000
2018/02/23 126 127 123 126 130,000
2018/02/22 128 128 125 127 69,000
2018/02/21 125 128 125 128 131,000
2018/02/20 126 127 124 125 117,000
2018/02/19 122 126 122 126 154,000
2018/02/16 119 124 119 123 149,000
2018/02/15 116 120 116 119 144,000
2018/02/14 120 120 112 115 251,000
2018/02/13 123 123 119 120 128,000
2018/02/09 118 121 116 120 244,000
2018/02/08 120 124 120 123 153,000
2018/02/07 124 127 118 119 416,000
2018/02/06 124 124 112 117 797,000
2018/02/05 131 132 128 131 352,000
2018/02/02 139 140 135 135 324,000
2018/02/01 139 140 137 139 118,000
2018/01/31 138 141 136 138 251,000
2018/01/30 143 143 139 139 357,000
2018/01/29 146 147 141 144 751,000
2018/01/26 144 159 144 146 6,007,000
2018/01/25 140 140 139 140 131,000
2018/01/24 140 141 138 140 309,000
2018/01/23 137 142 137 141 395,000
2018/01/22 137 139 136 136 225,000
2018/01/19 136 139 136 138 92,000
2018/01/18 138 138 136 137 81,000
2018/01/17 139 139 136 136 133,000
2018/01/16 140 141 138 139 197,000
2018/01/15 139 141 136 141 341,000
2018/01/12 142 143 138 139 381,000
2018/01/11 142 145 140 142 419,000
2018/01/10 138 147 138 145 968,000
2018/01/09 137 139 136 138 395,000
2018/01/05 132 136 132 136 222,000
2018/01/04 130 133 129 132 237,000

このページの先頭へ