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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,200 | 3,240 | 3,195 | 3,215 | 5,300 |
| 2026/05/11 | 3,220 | 3,240 | 3,205 | 3,205 | 2,100 |
| 2026/05/08 | 3,175 | 3,230 | 3,150 | 3,215 | 7,200 |
| 2026/05/07 | 3,180 | 3,255 | 3,160 | 3,175 | 9,700 |
| 2026/05/01 | 3,200 | 3,270 | 3,190 | 3,230 | 10,300 |
| 2026/04/30 | 3,275 | 3,290 | 3,175 | 3,205 | 15,800 |
| 2026/04/28 | 3,060 | 3,295 | 3,020 | 3,275 | 19,400 |
| 2026/04/27 | 3,310 | 3,320 | 3,030 | 3,070 | 58,200 |
| 2026/04/24 | 2,950 | 3,240 | 2,950 | 3,240 | 79,000 |
| 2026/04/23 | 2,845 | 2,880 | 2,821 | 2,830 | 16,300 |
| 2026/04/22 | 2,840 | 2,875 | 2,790 | 2,846 | 19,000 |
| 2026/04/21 | 2,821 | 2,858 | 2,813 | 2,851 | 17,000 |
| 2026/04/20 | 2,812 | 2,820 | 2,790 | 2,792 | 7,000 |
| 2026/04/17 | 2,818 | 2,833 | 2,774 | 2,782 | 14,600 |
| 2026/04/16 | 2,794 | 2,892 | 2,791 | 2,817 | 14,500 |
| 2026/04/15 | 2,827 | 2,828 | 2,774 | 2,807 | 13,200 |
| 2026/04/14 | 2,791 | 2,836 | 2,755 | 2,800 | 23,900 |
| 2026/04/13 | 2,848 | 2,875 | 2,791 | 2,795 | 21,000 |
| 2026/04/10 | 2,846 | 2,899 | 2,805 | 2,820 | 9,500 |
| 2026/04/09 | 2,936 | 2,936 | 2,850 | 2,853 | 13,200 |
| 2026/04/08 | 2,896 | 2,950 | 2,895 | 2,914 | 14,100 |
| 2026/04/07 | 2,906 | 2,935 | 2,895 | 2,908 | 12,600 |
| 2026/04/06 | 2,960 | 2,960 | 2,886 | 2,906 | 19,600 |
| 2026/04/03 | 2,969 | 2,970 | 2,890 | 2,940 | 8,100 |
| 2026/03/27 | 3,665 | 3,675 | 3,585 | 3,630 | 9,100 |
| 2026/03/26 | 3,695 | 3,695 | 3,630 | 3,660 | 8,600 |
| 2026/03/25 | 3,670 | 3,760 | 3,650 | 3,695 | 16,600 |
| 2026/03/24 | 3,900 | 3,935 | 3,585 | 3,650 | 92,600 |
| 2026/03/23 | 4,730 | 4,745 | 4,180 | 4,275 | 17,500 |
| 2026/03/19 | 4,305 | 4,650 | 4,305 | 4,590 | 24,300 |
| 2026/03/18 | 4,350 | 4,350 | 4,290 | 4,305 | 2,000 |
| 2026/03/17 | 4,270 | 4,355 | 4,270 | 4,355 | 1,700 |
| 2026/03/16 | 4,265 | 4,345 | 4,265 | 4,265 | 3,900 |
| 2026/03/13 | 4,420 | 4,450 | 4,285 | 4,285 | 4,800 |
| 2026/03/12 | 4,410 | 4,490 | 4,410 | 4,420 | 1,800 |
| 2026/03/11 | 4,530 | 4,555 | 4,480 | 4,490 | 2,500 |
| 2026/03/10 | 4,400 | 4,525 | 4,400 | 4,480 | 3,900 |
| 2026/03/09 | 4,350 | 4,400 | 4,155 | 4,400 | 8,500 |
| 2026/03/06 | 4,450 | 4,455 | 4,350 | 4,360 | 2,600 |
| 2026/03/05 | 4,510 | 4,520 | 4,450 | 4,450 | 4,500 |
| 2026/03/04 | 4,500 | 4,675 | 4,380 | 4,440 | 19,200 |
| 2026/03/03 | 4,485 | 4,700 | 4,400 | 4,570 | 26,000 |
| 2026/03/02 | 4,465 | 4,475 | 4,270 | 4,475 | 7,900 |
| 2026/02/27 | 4,090 | 4,790 | 4,090 | 4,465 | 21,900 |
| 2026/02/26 | 4,095 | 4,170 | 4,065 | 4,090 | 4,800 |
| 2026/02/25 | 4,075 | 4,095 | 4,010 | 4,095 | 4,100 |
| 2026/02/24 | 4,175 | 4,175 | 4,080 | 4,095 | 6,200 |
| 2026/02/20 | 3,810 | 4,020 | 3,810 | 4,015 | 5,400 |
| 2026/02/19 | 3,855 | 3,885 | 3,800 | 3,830 | 5,100 |
| 2026/02/18 | 3,960 | 3,970 | 3,860 | 3,875 | 2,100 |
| 2026/02/17 | 3,980 | 3,980 | 3,960 | 3,960 | 200 |
| 2026/02/16 | 4,100 | 4,130 | 3,990 | 3,990 | 7,100 |
| 2026/02/13 | 4,185 | 4,185 | 4,030 | 4,085 | 7,400 |
| 2026/02/12 | 3,900 | 4,205 | 3,900 | 4,145 | 24,200 |
| 2026/02/10 | 3,670 | 3,860 | 3,670 | 3,830 | 13,500 |
| 2026/02/09 | 3,560 | 3,710 | 3,530 | 3,700 | 26,200 |
| 2026/02/06 | 3,555 | 3,790 | 3,515 | 3,550 | 30,800 |
| 2026/02/05 | 3,695 | 3,900 | 3,625 | 3,765 | 17,200 |
| 2026/02/04 | 3,595 | 3,690 | 3,555 | 3,675 | 3,500 |
| 2026/02/03 | 3,730 | 3,730 | 3,580 | 3,595 | 3,300 |
| 2026/02/02 | 3,780 | 3,850 | 3,590 | 3,590 | 16,000 |
| 2026/01/30 | 3,560 | 3,790 | 3,555 | 3,760 | 15,800 |
| 2026/01/29 | 3,430 | 3,710 | 3,430 | 3,555 | 19,000 |
| 2026/01/28 | 3,545 | 3,635 | 3,485 | 3,485 | 12,200 |
| 2026/01/27 | 3,705 | 3,780 | 3,550 | 3,565 | 13,500 |
| 2026/01/26 | 3,350 | 3,620 | 3,340 | 3,600 | 40,100 |
| 2026/01/23 | 3,250 | 3,395 | 3,250 | 3,350 | 23,900 |
| 2026/01/22 | 3,210 | 3,250 | 3,175 | 3,250 | 3,800 |
| 2026/01/21 | 3,200 | 3,240 | 3,190 | 3,210 | 5,500 |
| 2026/01/20 | 3,295 | 3,295 | 3,200 | 3,230 | 6,100 |
| 2026/01/19 | 3,350 | 3,350 | 3,280 | 3,295 | 5,000 |
| 2026/01/16 | 3,360 | 3,360 | 3,340 | 3,350 | 1,300 |
| 2026/01/15 | 3,340 | 3,390 | 3,340 | 3,390 | 3,100 |
| 2026/01/14 | 3,290 | 3,390 | 3,290 | 3,365 | 12,000 |
| 2026/01/13 | 3,375 | 3,375 | 3,300 | 3,300 | 6,000 |
| 2026/01/09 | 3,355 | 3,370 | 3,305 | 3,320 | 4,300 |
| 2026/01/08 | 3,240 | 3,480 | 3,240 | 3,375 | 10,600 |
| 2026/01/07 | 3,170 | 3,280 | 3,160 | 3,255 | 16,200 |
| 2026/01/06 | 3,200 | 3,220 | 3,170 | 3,170 | 4,300 |
| 2026/01/05 | 3,170 | 3,215 | 3,170 | 3,205 | 3,600 |