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
2021/12/30 1,722 1,766 1,710 1,756 18,100
2021/12/29 1,677 1,769 1,677 1,762 33,500
2021/12/28 1,722 1,730 1,680 1,685 27,600
2021/12/27 1,716 1,749 1,711 1,728 20,400
2021/12/24 1,745 1,776 1,726 1,736 15,100
2021/12/23 1,713 1,830 1,713 1,770 68,600
2021/12/22 1,704 1,725 1,684 1,722 14,500
2021/12/21 1,667 1,735 1,642 1,699 45,800
2021/12/20 1,680 1,698 1,633 1,633 18,100
2021/12/17 1,703 1,745 1,661 1,672 28,200
2021/12/16 1,695 1,778 1,695 1,713 29,300
2021/12/15 1,730 1,730 1,643 1,695 51,100
2021/12/14 1,783 1,817 1,750 1,769 21,800
2021/12/13 1,821 1,850 1,798 1,809 30,100
2021/12/10 1,825 1,840 1,796 1,804 30,400
2021/12/09 1,785 1,858 1,785 1,825 40,500
2021/12/08 1,874 1,915 1,784 1,820 110,400
2021/12/07 1,920 1,935 1,812 1,845 253,900
2021/12/06 2,087 2,297 1,942 1,960 231,000
2021/12/03 1,931 2,088 1,888 2,000 308,500
2021/12/02 1,748 1,947 1,681 1,882 182,100
2021/12/01 1,702 1,750 1,647 1,715 42,200
2021/11/30 1,758 1,813 1,703 1,703 22,000
2021/11/29 1,700 1,875 1,671 1,765 44,200
2021/11/26 1,780 1,790 1,747 1,757 26,900
2021/11/25 1,864 1,864 1,797 1,820 17,600
2021/11/24 1,846 1,877 1,805 1,840 24,200
2021/11/22 1,797 1,892 1,771 1,865 77,600
2021/11/19 1,863 1,875 1,803 1,809 33,100
2021/11/18 1,877 1,887 1,790 1,859 62,100
2021/11/17 1,935 1,946 1,888 1,895 38,100
2021/11/16 1,950 1,958 1,863 1,906 102,800
2021/11/15 2,068 2,070 1,913 1,953 86,800
2021/11/12 2,018 2,060 1,973 2,023 68,700
2021/11/11 2,019 2,063 1,985 1,989 80,300
2021/11/10 2,198 2,400 1,857 2,005 446,800
2021/11/09 2,220 2,224 2,152 2,181 57,600
2021/11/08 2,150 2,295 2,150 2,223 64,800
2021/11/05 2,320 2,363 2,133 2,168 180,500
2021/11/04 2,525 2,748 2,286 2,319 354,900
2021/11/02 2,399 2,567 2,345 2,545 172,200
2021/11/01 2,353 2,410 2,311 2,379 154,600
2021/10/29 2,096 2,447 2,057 2,280 406,900
2021/10/28 2,112 2,123 2,066 2,086 35,100
2021/10/27 2,185 2,187 2,090 2,113 59,700
2021/10/26 2,220 2,230 2,173 2,199 65,200
2021/10/25 2,112 2,215 2,112 2,161 55,900
2021/10/22 2,096 2,237 2,091 2,161 103,700
2021/10/21 2,108 2,214 2,087 2,137 160,400
2021/10/20 2,200 2,259 2,085 2,107 189,100
2021/10/19 2,002 2,219 1,991 2,115 298,500
2021/10/18 2,020 2,055 1,990 2,001 67,800
2021/10/15 2,000 2,096 1,951 2,013 153,400
2021/10/14 2,039 2,065 1,961 2,001 115,400
2021/10/13 2,140 2,141 2,027 2,065 85,600
2021/10/12 2,210 2,227 2,150 2,150 80,600
2021/10/11 2,200 2,284 2,179 2,214 140,800
2021/10/08 2,293 2,392 2,176 2,199 287,600
2021/10/07 2,105 2,300 2,072 2,300 287,300
2021/10/06 2,245 2,270 2,078 2,105 216,100
2021/10/05 2,098 2,280 2,051 2,195 527,900
2021/10/04 2,200 2,237 2,033 2,098 368,400
2021/10/01 2,282 2,426 2,182 2,234 351,300
2021/09/30 2,680 2,730 2,285 2,329 405,400
2021/09/29 2,516 2,783 2,516 2,630 382,700
2021/09/28 2,807 2,904 2,520 2,567 480,500
2021/09/27 3,150 3,300 2,900 2,957 891,800
2021/09/24 3,100 3,170 2,955 2,969 784,600
2021/09/22 2,862 3,130 2,767 2,884 1,393,000
2021/09/21 2,456 3,015 2,332 2,885 2,954,100
2021/09/17 2,106 2,556 2,090 2,556 748,500
2021/09/16 2,133 2,300 2,020 2,056 527,400
2021/09/15 2,085 2,130 1,985 2,098 181,300
2021/09/14 2,089 2,175 2,064 2,085 149,200
2021/09/13 2,142 2,145 2,037 2,085 160,600
2021/09/10 2,288 2,471 2,108 2,142 1,033,500
2021/09/09 2,032 2,200 2,032 2,200 214,300
2021/09/08 2,035 2,085 2,015 2,062 124,500
2021/09/07 2,100 2,292 2,005 2,085 691,300
2021/09/06 2,000 2,110 1,975 2,050 211,800
2021/09/03 2,015 2,032 1,954 1,975 98,500
2021/09/02 2,036 2,068 2,010 2,015 87,100
2021/09/01 2,100 2,136 2,028 2,070 196,600
2021/08/31 2,030 2,125 2,005 2,104 178,000
2021/08/30 2,165 2,247 2,055 2,080 409,000
2021/08/27 1,971 2,142 1,971 2,065 704,100
2021/08/26 1,910 1,949 1,846 1,895 155,200
2021/08/25 2,040 2,048 1,892 1,903 295,700
2021/08/24 1,995 2,100 1,920 2,053 741,300
2021/08/23 1,954 2,138 1,802 1,956 1,273,900
2021/08/20 2,294 2,333 1,994 1,994 889,800
2021/08/19 2,752 2,948 2,231 2,494 1,897,200
2021/08/18 3,330 3,330 2,329 2,663 3,641,500
2021/08/17 2,629 2,829 2,525 2,829 628,800
2021/08/16 2,150 2,329 1,995 2,329 1,695,400
2021/08/13 1,890 1,929 1,849 1,929 689,700
2021/08/12 1,529 1,529 1,529 1,529 36,200
2021/08/11 1,034 1,268 1,012 1,229 545,800
2021/08/10 1,120 1,188 1,016 1,064 364,400
2021/08/06 1,250 1,310 1,104 1,225 939,300
2021/08/05 888 1,010 887 1,010 466,700
2021/08/04 891 1,035 843 860 303,500
2021/08/03 878 894 843 885 33,100
2021/08/02 800 877 791 826 15,500
2021/07/30 770 800 760 780 4,700
2021/07/29 760 765 760 765 2,100
2021/07/28 750 760 742 760 800
2021/07/27 756 756 742 742 700
2021/07/26 775 775 745 749 3,700
2021/07/21 749 762 749 755 1,800
2021/07/20 758 764 758 764 900
2021/07/19 775 775 770 773 500
2021/07/15 765 770 763 770 1,900
2021/07/14 765 765 765 765 2,100
2021/07/13 776 776 763 776 400
2021/07/12 767 775 765 775 500
2021/07/09 770 771 761 762 1,600
2021/07/08 772 776 770 770 1,500
2021/07/07 772 780 771 771 1,300
2021/07/06 788 788 771 772 2,700
2021/07/05 786 799 786 788 600
2021/07/02 786 799 786 786 500
2021/07/01 792 795 781 781 1,700
2021/06/30 811 811 786 795 7,100
2021/06/29 810 810 781 781 3,100
2021/06/28 789 815 789 800 3,000
2021/06/25 820 820 775 778 5,800
2021/06/24 802 818 802 818 600
2021/06/23 830 840 811 811 12,200
2021/06/22 803 808 785 785 7,000
2021/06/21 797 797 780 780 800
2021/06/18 796 799 788 797 2,800
2021/06/17 801 804 800 804 800
2021/06/16 806 806 791 793 600
2021/06/15 791 805 789 805 2,100
2021/06/14 788 800 788 799 2,100
2021/06/11 810 810 783 788 1,800
2021/06/10 773 800 773 800 4,100
2021/06/09 783 783 773 773 700
2021/06/08 784 788 771 772 2,000
2021/06/07 761 771 756 769 1,000
2021/06/04 769 769 754 754 300
2021/06/03 767 771 767 771 200
2021/06/02 753 762 748 762 1,000
2021/06/01 767 767 743 743 400
2021/05/31 768 768 741 758 800
2021/05/28 760 765 750 762 400
2021/05/27 777 777 770 770 200
2021/05/26 759 762 759 762 300
2021/05/25 735 762 735 759 2,200
2021/05/24 734 755 734 740 4,600
2021/05/21 729 743 729 734 1,900
2021/05/20 752 772 744 744 1,200
2021/05/19 753 771 748 752 2,500
2021/05/18 774 774 753 753 2,000
2021/05/17 766 780 756 759 900
2021/05/14 803 808 796 796 600
2021/05/13 763 804 763 804 400
2021/05/12 784 790 760 760 4,600
2021/05/11 770 799 770 774 18,700
2021/05/10 850 850 816 830 3,900
2021/05/07 800 825 800 824 2,500
2021/05/06 790 807 790 800 2,500
2021/04/30 780 799 780 790 3,000
2021/04/28 792 792 779 779 700
2021/04/27 773 786 771 783 2,300
2021/04/26 795 795 789 792 600
2021/04/23 790 795 785 795 1,400
2021/04/22 777 785 772 785 2,000
2021/04/21 790 790 764 771 2,400
2021/04/20 776 776 775 775 1,300
2021/04/19 767 767 763 766 700
2021/04/16 760 760 757 757 1,400
2021/04/15 757 792 751 757 4,800
2021/04/14 779 779 757 757 2,600
2021/04/13 788 788 777 777 1,300
2021/04/12 799 799 783 783 1,800
2021/04/09 781 793 781 793 300
2021/04/08 780 794 779 793 900
2021/04/07 779 780 779 780 400
2021/04/06 799 799 784 784 2,100
2021/04/05 803 803 790 790 3,200
2021/04/02 802 802 790 791 500
2021/04/01 798 804 790 790 2,900
2021/03/31 800 801 798 798 1,200
2021/03/30 807 807 798 800 2,700
2021/03/29 804 809 802 805 3,100
2021/03/26 800 803 800 802 1,400
2021/03/25 790 820 790 800 7,200
2021/03/24 791 809 791 791 6,200
2021/03/23 865 884 791 791 25,600
2021/03/22 820 858 820 855 21,600
2021/03/19 820 820 789 817 6,200
2021/03/18 837 837 790 796 29,500
2021/03/17 849 925 824 852 107,800
2021/03/16 745 844 740 805 50,900
2021/03/15 720 737 720 737 4,400
2021/03/12 714 728 710 710 1,600
2021/03/11 692 712 692 712 1,800
2021/03/10 688 707 688 695 1,700
2021/03/09 703 709 703 709 400
2021/03/08 696 700 688 698 1,800
2021/03/05 700 700 689 700 600
2021/03/04 709 709 693 703 600
2021/03/03 690 699 690 699 2,500
2021/03/02 712 712 704 704 1,600
2021/03/01 723 723 706 706 1,100
2021/02/26 706 714 705 705 4,300
2021/02/25 740 743 721 736 3,200
2021/02/24 722 729 717 729 6,400
2021/02/22 721 721 715 715 600
2021/02/19 715 715 706 714 1,800
2021/02/18 708 713 708 713 1,800
2021/02/17 708 708 708 708 1,300
2021/02/16 720 720 710 710 3,400
2021/02/15 725 725 711 711 1,400
2021/02/12 714 715 711 711 3,800
2021/02/10 724 736 709 713 3,300
2021/02/09 722 737 722 722 1,300
2021/02/08 733 749 721 740 4,700
2021/02/05 715 730 713 730 3,800
2021/02/04 718 721 713 713 2,600
2021/02/03 720 720 711 711 1,200
2021/02/02 715 729 696 720 5,200
2021/02/01 702 716 700 715 1,900
2021/01/29 690 695 681 682 1,700
2021/01/28 670 691 666 684 3,700
2021/01/27 690 698 685 685 1,800
2021/01/26 693 716 691 695 3,800
2021/01/25 759 759 700 704 9,400
2021/01/22 769 769 726 755 8,400
2021/01/21 762 773 761 765 7,400
2021/01/20 770 800 755 762 21,700
2021/01/19 718 754 701 751 14,900
2021/01/18 704 732 704 718 22,100
2021/01/15 681 701 652 700 8,300
2021/01/14 678 698 678 681 10,400
2021/01/13 648 682 645 678 11,800
2021/01/12 625 644 617 644 3,900
2021/01/08 630 631 614 615 3,600
2021/01/07 627 627 617 624 600
2021/01/06 631 633 612 624 1,300
2021/01/05 601 601 601 601 100
2021/01/04 623 623 600 601 3,900

このページの先頭へ